WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
23.56
-0.57 (-2.35%)
At close: Mar 11, 2026, 4:00 PM EDT
23.56
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:15 PM EDT
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.35% | 1 |
| Mar 10, 2026 | 24.34 | 24.34 | 24.13 | 24.13 | 24.13 | -0.36% | 804 |
| Mar 9, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.31% | 103 |
| Mar 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -1.91% | - |
| Mar 5, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.92% | - |
| Mar 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.09 | 0.41% | 3 |
| Mar 3, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.11% | - |
| Mar 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.36% | 3 |
| Feb 27, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.87% | 5 |
| Feb 26, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.64% | - |
| Feb 25, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.13% | 1 |
| Feb 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.95% | - |
| Feb 23, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.08% | 101 |
| Feb 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.93% | 54 |
| Feb 19, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.53% | - |
| Feb 18, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -2.09% | 102 |
| Feb 17, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.58% | 8 |
| Feb 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 2.18% | - |
| Feb 12, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.35% | 115 |
| Feb 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.11% | 1 |
| Feb 10, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.28 | 2.16% | 2 |
| Feb 9, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.93% | 2 |
| Feb 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 2.99% | - |
| Feb 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.84% | - |
| Feb 4, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 2.79% | - |
| Feb 3, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.78% | 4 |
| Feb 2, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -1.90% | - |
| Jan 30, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.24% | 4 |
| Jan 29, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 2.45% | - |
| Jan 28, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.03% | 1 |
| Jan 27, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.11% | 1 |
| Jan 26, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.88 | -0.08% | 1 |
| Jan 23, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.51% | - |
| Jan 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.89% | 3 |
| Jan 21, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.61% | 6 |
| Jan 20, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.08 | -3.93% | 4 |
| Jan 16, 2026 | 23.59 | 24.03 | 23.59 | 24.03 | 24.03 | 2.80% | 202 |
| Jan 15, 2026 | 23.47 | 23.47 | 23.38 | 23.38 | 23.38 | 1.25% | 100 |
| Jan 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 2.12% | - |
| Jan 13, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.46% | 1 |
| Jan 12, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.51% | 3 |
| Jan 9, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.26% | - |
| Jan 8, 2026 | 22.18 | 22.18 | 22.11 | 22.11 | 22.11 | 1.48% | 105 |
| Jan 7, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -2.79% | - |
| Jan 6, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.33% | - |
| Jan 5, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.37% | 6 |
| Jan 2, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.03 | -0.13% | 1 |
| Dec 31, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.65% | - |
| Dec 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.55% | 3 |
| Dec 29, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.34 | 0.41% | - |