WEBs Defined Volatility XLRE ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
24.29
-0.20 (-0.83%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 24.58 | 25.03 | 24.58 | 25.03 | 25.03 | 3.63% | 104 |
| Jul 28, 2025 | 24.59 | 24.59 | 24.16 | 24.16 | 24.16 | -3.71% | 100 |
| Jul 25, 2025 | 24.99 | 25.09 | 24.99 | 25.09 | 25.09 | -0.07% | 241 |
| Jul 24, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.15% | 5 |