WEBs Defined Volatility XLRE ETF (DVRE)
NASDAQ: DVRE · Real-Time Price · USD
23.51
+0.24 (1.02%)
Aug 13, 2025, 4:00 PM - Market closed
DVRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |