WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
22.57
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.06% | - |
| Dec 4, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.46% | - |
| Dec 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.34% | 3 |
| Dec 2, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.45% | 5 |
| Dec 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.91% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.71% | - |
| Nov 26, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% | 22 |
| Nov 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.08% | - |
| Nov 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.78 | 0.27% | 5 |
| Nov 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 2.03% | - |
| Nov 20, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.59% | - |
| Nov 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.20% | - |
| Nov 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.59% | - |
| Nov 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.04% | - |
| Nov 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.49% | - |
| Nov 13, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -2.18% | 2 |
| Nov 12, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.19% | - |
| Nov 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.45 | 1.66% | - |
| Nov 10, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.12% | - |
| Nov 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.10% | - |
| Nov 6, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.79% | - |
| Nov 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.05% | - |
| Nov 4, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.47% | - |
| Nov 3, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.43% | - |
| Oct 31, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.11% | - |
| Oct 30, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.90% | 100 |
| Oct 29, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -5.34% | - |
| Oct 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -4.16% | 2 |
| Oct 27, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.17% | 9 |
| Oct 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.65% | 16 |
| Oct 23, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.02% | - |
| Oct 22, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.69% | 1 |
| Oct 21, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.50% | 1 |
| Oct 20, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.88% | - |
| Oct 17, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.37% | - |
| Oct 16, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.65% | - |
| Oct 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.01 | 2.85% | - |
| Oct 14, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.98% | - |
| Oct 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.92% | 10 |
| Oct 10, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.06% | - |
| Oct 9, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.00% | - |
| 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 |