WEBs Real Estate XLRE Defined Volatility ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
24.12
0.00 (0.00%)
Jun 1, 2026, 1:52 PM EDT - Market open
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 17, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 2.23% | 1 |
| Apr 16, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.22% | 5 |
| Apr 15, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.08% | - |
| Apr 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.36% | - |
| Apr 13, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.71% | 1 |
| Apr 10, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.11% | 2 |
| Apr 9, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.04% | 11 |
| Apr 8, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 2.58% | 4 |
| Apr 7, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.19% | - |
| Apr 6, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.31% | 3 |
| Apr 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.36% | 3 |
| Apr 1, 2026 | 22.12 | 22.12 | 22.08 | 22.08 | 22.08 | 0.57% | 100 |
| Mar 31, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.66% | 44 |
| Mar 30, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.60% | - |
| Mar 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.99% | 3 |
| Mar 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | 302 |
| Mar 25, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.05% | 1 |
| Mar 24, 2026 | 21.54 | 21.54 | 21.46 | 21.46 | 21.46 | -1.51% | 1,423 |
| Mar 23, 2026 | 22.05 | 22.05 | 21.79 | 21.79 | 21.79 | 1.11% | 722 |
| Mar 20, 2026 | 22.15 | 22.15 | 21.55 | 21.55 | 21.55 | -6.30% | 900 |
| Mar 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.47% | 7 |