WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
25.22
+0.10 (0.40%)
Aug 14, 2026, 4:00 PM EDT - Market closed
DVRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.38% | 10 |
| Aug 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.63% | 8 |
| Aug 12, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.83% | 111 |
| Aug 11, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.48% | 12 |
| Aug 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.49% | 7 |
| Aug 7, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.74% | 6 |
| Aug 6, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.63% | 61 |
| Aug 5, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.25 | 0.07% | 43 |
| Aug 4, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.03% | 59 |
| Aug 3, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.25% | 34 |
| Jul 31, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.65% | 6 |
| Jul 30, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.05% | 6 |
| Jul 29, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.30% | 8 |
| Jul 28, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.73% | 105 |
| Jul 27, 2026 | 25.79 | 25.79 | 25.77 | 25.77 | 25.76 | -0.53% | 127 |
| Jul 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 3.57% | 6 |
| Jul 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.24% | 9 |
| Jul 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.61% | 105 |
| Jul 21, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | -0.13% | 118 |
| Jul 20, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.63% | 6 |
| Jul 17, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.01% | 14 |
| Jul 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 2.75% | 6 |
| Jul 15, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.09% | 6 |
| Jul 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.48% | 11 |
| Jul 13, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.73% | 6 |
| Jul 10, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.67% | 6 |
| Jul 9, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.12% | 6 |
| Jul 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -2.12% | 6 |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.84% | 57 |
| Jul 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -1.08% | 70 |
| Jul 2, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 1.30% | 7 |
| Jul 1, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.49 | 0.42% | 68 |
| 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% | - |