MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVRE — WEBs ETF Trust WEBs Real Estate XLRE Defined Volatility ETF
NasdaqWEBs ETF Trust WEBs Real Estate XLRE Defined Volatility ETF
$25.15
-0.01(-0.04%)
- O
- 25.15
- H
- 25.15
- L
- 25.15
- V
- 6
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$25.15
Period Return+0.01%
Period High$25.95
Period Low$21.26
Avg Daily Volume95
Total Trading Days276
DVRE — Historical OHLCV Price & Volume Table
Jul 23, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.01 | -0.04% | 6 | $25.15 | $25.15 $25.15 |
| Aug 25, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | $-0.07 | -0.27% | 7 | $25.22 | $25.16 $25.16 |
| Aug 24, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.22 | +0.87% | 10 | $25.09 | $25.22 $25.22 |
| Aug 21, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.00 | +0.00% | 6 | $25.11 | $25.01 $25.01 |
| Aug 20, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +$0.10 | +0.39% | 7 | $25.00 | $25.01 $25.01 |
| Aug 19, 2026 | $24.91 | $24.91 | $24.91 | $24.91 | +$0.31 | +1.25% | 36 | $24.81 | $24.91 $24.91 |
| Aug 18, 2026 | $24.60 | $24.60 | $24.60 | $24.60 | $-0.17 | -0.68% | 8 | $24.94 | $24.60 $24.60 |
| Aug 17, 2026 | $24.77 | $24.77 | $24.77 | $24.77 | $-0.45 | -1.77% | 110 | $24.75 | $24.77 $24.77 |
| Aug 14, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | +$0.10 | +0.38% | 10 | $25.16 | $25.22 $25.22 |
| Aug 13, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +$0.64 | +2.63% | 8 | $24.96 | $25.12 $25.12 |
| Aug 12, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | +$0.44 | +1.83% | 111 | $24.29 | $24.48 $24.48 |
| Aug 11, 2026 | $24.04 | $24.04 | $24.04 | $24.04 | $-0.36 | -1.48% | 12 | $24.24 | $24.04 $24.04 |
| Aug 10, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | $-0.62 | -2.49% | 7 | $24.41 | $24.40 $24.40 |
| Aug 7, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +$0.18 | +0.74% | 6 | $25.04 | $25.03 $25.03 |
| Aug 6, 2026 | $24.84 | $24.84 | $24.84 | $24.84 | $-0.41 | -1.63% | 61 | $24.79 | $24.84 $24.84 |
| Aug 5, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +$0.02 | +0.07% | 43 | $25.13 | $25.25 $25.25 |
| Aug 4, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | $-0.01 | -0.03% | 59 | $24.85 | $25.24 $25.24 |
| Aug 3, 2026 | $25.24 | $25.24 | $25.24 | $25.24 | +$0.06 | +0.25% | 34 | $25.20 | $25.24 $25.24 |
| Jul 31, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | $-0.17 | -0.65% | 6 | $25.06 | $25.18 $25.18 |
| Jul 30, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.53 | -2.05% | 6 | $25.60 | $25.35 $25.35 |
| Jul 29, 2026 | $25.88 | $25.88 | $25.88 | $25.88 | $-0.08 | -0.30% | 8 | $25.91 | $25.88 $25.88 |
| Jul 28, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.19 | +0.73% | 105 | $26.10 | $25.95 $25.95 |
| Jul 27, 2026 | $25.79 | $25.79 | $25.76 | $25.76 | $-0.14 | -0.53% | 127 | $25.82 | $25.76 $25.79 |
| Jul 24, 2026 | $25.90 | $25.90 | $25.90 | $25.90 | +$0.89 | +3.57% | 6 | $25.78 | $25.90 $25.90 |
| Jul 23, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.06 | -0.24% | 9 | $25.17 | $25.01 $25.01 |
| Jul 22, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | $-0.15 | -0.61% | 105 | $25.24 | $25.07 $25.07 |
| Jul 21, 2026 | $25.24 | $25.24 | $25.23 | $25.23 | $-0.03 | -0.13% | 118 | $25.25 | $25.23 $25.24 |
| Jul 20, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | $-0.16 | -0.63% | 6 | $25.41 | $25.26 $25.26 |
| Jul 17, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $-0.00 | -0.01% | 14 | $25.53 | $25.42 $25.42 |
| Jul 16, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | +$0.68 | +2.75% | 6 | $25.05 | $25.42 $25.42 |