WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
23.06
0.00 (0.00%)
Feb 4, 2026, 4:00 PM EST - Market open
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.25 | 0.21% | - |
| Dec 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.20 | 1.46% | - |
| Dec 23, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.88 | -0.05% | - |
| Dec 22, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.89 | 1.30% | 91 |
| Dec 19, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.61 | -0.79% | - |
| Dec 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | -1.12% | - |
| Dec 17, 2025 | 22.34 | 22.34 | 22.25 | 22.25 | 22.03 | 0.67% | 112 |
| Dec 16, 2025 | 22.21 | 22.21 | 22.10 | 22.10 | 21.89 | -1.67% | 318 |
| Dec 15, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.26 | 0.86% | - |
| Dec 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.07 | -0.17% | - |
| Dec 11, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.11 | 1.05% | - |
| Dec 10, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 21.88 | 0.33% | - |
| Dec 9, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.81 | -1.25% | - |
| Dec 8, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.08 | -1.22% | 22 |
| Dec 5, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.35 | -0.06% | - |
| Dec 4, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.37 | -0.46% | - |
| Dec 3, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.47 | 0.34% | 3 |
| Dec 2, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.40 | -0.45% | 5 |
| Dec 1, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.50 | -2.91% | - |
| Nov 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.17 | 0.71% | - |
| Nov 26, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.01 | 0.87% | 22 |
| Nov 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.81 | 1.08% | - |
| Nov 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.56 | 0.27% | 5 |
| Nov 21, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.50 | 2.03% | - |