WEBs Defined Volatility XLRE ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
23.40
-0.22 (-0.94%)
At close: Oct 8, 2025, 4:00 PM EDT
23.40
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.94% | 2 |
| Oct 7, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.72% | - |
| Oct 6, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -2.09% | - |
| Oct 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.83% | 4 |
| Oct 2, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.14% | - |
| Oct 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.07% | 100 |
| Sep 30, 2025 | 24.20 | 24.36 | 24.20 | 24.36 | 24.36 | 0.90% | 100 |
| Sep 29, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.15% | 2 |
| Sep 26, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 2.04% | 1 |
| Sep 25, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.58% | - |
| Sep 24, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.94% | - |
| Sep 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.36% | - |
| Sep 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.64% | 4 |
| Sep 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.96% | - |
| Sep 18, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.26% | 1 |
| Sep 17, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.09% | - |
| Sep 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.09% | - |
| Sep 15, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.31% | 1 |
| Sep 12, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.83% | - |
| Sep 11, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 3.00% | 1 |
| Sep 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 1 |
| Sep 9, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.16% | 1 |
| Sep 8, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.13% | 1 |
| Sep 5, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.75% | - |
| Sep 4, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.28% | 1 |
| Sep 3, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.47% | - |
| Sep 2, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -3.57% | - |
| Aug 29, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.99% | 154 |
| Aug 28, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.58% | 154 |
| Aug 27, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.75% | 3 |
| Aug 26, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.52% | 1 |
| Aug 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.64% | 2 |
| Aug 22, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.56% | - |
| Aug 21, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.66% | - |
| Aug 20, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.64% | 3 |
| Aug 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.74% | 3 |
| Aug 18, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.54% | - |
| Aug 15, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.01% | 1 |
| Aug 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.08% | 1 |
| Aug 13, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.03% | 2 |
| Aug 12, 2025 | 23.23 | 23.27 | 23.23 | 23.27 | 23.27 | 0.31% | 120 |
| Aug 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.03% | 1 |
| Aug 8, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.33% | - |
| Aug 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.65% | - |
| Aug 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.36% | 1 |
| Aug 5, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.56% | 1 |
| Aug 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.13% | 5 |
| Aug 1, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.35% | 5 |
| Jul 31, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -3.00% | 1 |
| Jul 30, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -2.76% | 6 |