WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
24.39
-0.66 (-2.62%)
Jun 30, 2026, 4:00 PM EDT - Market closed
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -2.64% | 8 |
| Jun 29, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.05 | -0.99% | 13 |
| Jun 26, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 2.17% | 2 |
| Jun 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.15% | - |
| Jun 24, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.50% | - |
| Jun 23, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 2.02% | 7 |
| Jun 22, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.61% | - |
| Jun 18, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.32% | 1 |
| Jun 17, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -3.90% | - |
| Jun 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.32% | 1 |
| Jun 15, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.22% | 1 |
| Jun 12, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.31% | - |
| Jun 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.40% | - |
| Jun 10, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.29% | 1 |
| Jun 9, 2026 | 24.50 | 24.96 | 24.50 | 24.96 | 24.96 | 3.41% | 250 |
| Jun 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -2.83% | 1 |
| Jun 5, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.39% | - |
| Jun 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 3.86% | - |
| Jun 3, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.58 | 0.35% | 2 |
| Jun 2, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.66% | - |
| Jun 1, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -3.19% | 3 |
| May 29, 2026 | 24.22 | 24.22 | 24.12 | 24.12 | 24.12 | -1.79% | 250 |
| May 28, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.81% | - |
| May 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.59% | 3 |
| May 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.56% | - |
| May 22, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.34% | 2 |
| May 21, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.29% | - |
| May 20, 2026 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | 1.93% | 100 |
| May 19, 2026 | 24.08 | 24.14 | 24.08 | 24.14 | 24.14 | 0.62% | 126 |
| May 18, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.99% | 7 |
| May 15, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.61% | - |
| May 14, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.24% | 90 |
| May 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.54% | - |
| May 12, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.13% | - |
| May 11, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.57% | 4 |
| May 8, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.07% | 51 |
| May 7, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.42% | 52 |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.27% | 2 |
| May 5, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.40% | 1 |
| May 4, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.06% | 6 |
| May 1, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.36% | - |
| Apr 30, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.97% | - |
| Apr 29, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.09% | - |
| Apr 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.75% | - |
| Apr 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.54% | 42 |
| Apr 24, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.66% | - |
| Apr 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 2.10% | - |
| Apr 22, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -1.41% | - |
| Apr 21, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -2.74% | - |
| Apr 20, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.43% | - |