Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DVRE
WEBs ETF Trust WEBs Real Estate XLRE Defined Volatility ETF
stock NASDAQ ETF

At Close
Aug 5, 2026 10:13:03 AM EDT
24.92USD0.000%(+24.92)61
25.00Bid   25.06Ask   0.06Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2026-08-06
24.842324.842324.842324.8423-1.633%610.000%
2026-08-05
25.254625.254625.254625.2546+0.075%43-1.633%
2026-08-04
25.235725.235725.235725.2357-0.034%59-1.559%
2026-08-03
25.244325.244325.244325.2443+0.253%34-1.592%
2026-07-31
25.180625.180625.180625.1806-0.652%6-1.343%
2026-07-30
25.345825.345825.345825.3458-2.046%6-1.987%
2026-07-29
25.875225.875225.875225.8752-0.301%8-3.992%
2026-07-28
25.953425.953425.953425.9534+0.732%105-4.281%
2026-07-27
25.790025.790025.764725.7647-0.535%127-3.580%
2026-07-24
25.903225.903225.903225.9032+3.570%6-4.096%
2026-07-23
25.010325.010325.010325.0103-0.239%9-0.672%
2026-07-22
25.070125.070125.070125.0701-0.614%105-0.909%
2026-07-21
25.240025.240025.225025.2250-0.128%118-1.517%
2026-07-20
25.257425.257425.257425.2574-0.635%6-1.643%
2026-07-17
25.418725.418725.418725.4187-0.007%14-2.268%
2026-07-16
25.420425.420425.420425.4204+2.749%6-2.274%
2026-07-15
24.740424.740424.740424.7404+0.086%6+0.412%
2026-07-14
24.719224.719224.719224.7192-0.484%11+0.498%
2026-07-13
24.839324.839324.839324.8393+0.733%6+0.012%
2026-07-10
24.658624.658624.658624.6586+0.666%6+0.745%
2026-07-09
24.495424.495424.495424.4954+0.123%6+1.416%
2026-07-08
24.465224.465224.465224.4652-2.122%6+1.541%
2026-07-07
24.995624.995624.995624.9956+1.841%58-0.613%
2026-07-06
24.543724.543724.543724.5437-1.083%70+1.217%
2026-07-02
24.812524.812524.812524.8125+1.297%7+0.120%
2026-07-01
24.494724.494724.494724.4947+0.415%0.04+1.419%
2026-06-30
24.393424.393424.393424.3934-2.639%8+1.840%
2026-06-29
25.054725.054725.054725.0547-0.993%13-0.848%
2026-06-26
25.306025.306025.306025.3060+2.173%2-1.832%
2026-06-25
24.767824.767824.767824.7678+0.153%0+0.301%
2026-06-24
24.730024.730024.730024.7300-0.497%0+0.454%
2026-06-23
24.853524.853524.853524.8535+2.022%7-0.045%
2026-06-22
24.360924.360924.360924.3609+1.614%0+1.976%
2026-06-18
23.974023.974023.974023.9740-0.315%1+3.622%
2026-06-17
24.049824.049824.049824.0498-3.897%0+3.295%
2026-06-16
25.025025.025025.025025.0250+0.319%1-0.730%
2026-06-15
24.945324.945324.945324.9453-1.221%1-0.413%
2026-06-12
25.253625.253625.253625.2536+1.305%0-1.629%
2026-06-11
24.928224.928224.928224.9282-0.399%0-0.345%
2026-06-10
25.028125.028125.028125.0281+0.287%1-0.742%
2026-06-09
24.500024.956424.500024.9564+3.411%250-0.457%
2026-06-08
24.133224.133224.133224.1332-2.829%2+2.938%
2026-06-05
24.835924.835924.835924.8359+1.388%0+0.026%
2026-06-04
24.496024.496024.496024.4960+3.864%0+1.414%
2026-06-03
23.584823.584823.584823.5848+0.348%2+5.332%
2026-06-02
23.502923.502923.502923.5029+0.664%0+5.699%
2026-06-01
23.347823.347823.347823.3478-3.187%3+6.401%
2026-05-29
24.220024.220024.116524.1165-1.788%250+3.010%
2026-05-28
24.555624.555624.555624.5556-0.808%0+1.168%
2026-05-27
24.755624.755624.755624.7556-0.588%3+0.350%
2026-05-26
24.901924.901924.901924.9019+0.562%0-0.239%
2026-05-22
24.762824.762824.762824.7628+0.339%2+0.321%
2026-05-21
24.679124.679124.679124.6791+0.287%0+0.661%
2026-05-20
24.570024.608524.570024.6085+1.932%100+0.950%
2026-05-19
24.080024.142124.080024.1421+0.616%126+2.900%
2026-05-18
23.994323.994323.994323.9943+1.989%7+3.534%
2026-05-15
23.526323.526323.526323.5263-2.608%0+5.594%
2026-05-14
24.156324.156324.156324.1563-1.236%90+2.840%
2026-05-13
24.458624.458624.458624.4586-1.535%0+1.569%
2026-05-12
24.840024.840024.840024.8400+0.134%0+0.009%
2026-05-11
24.806724.806724.806724.8067+0.574%4+0.144%
2026-05-08
24.665224.665224.665224.6652+0.067%51+0.718%
2026-05-07
24.648824.648824.648824.6488-1.416%52+0.785%
2026-05-06
25.002825.002825.002825.0028+2.270%0-0.642%
2026-05-05
24.447924.447924.447924.4479+0.401%1+1.613%
2026-05-04
24.350324.350324.350324.3503-1.056%6+2.021%
2026-05-01
24.610224.610224.610224.6102-0.358%0+0.943%
2026-04-30
24.698724.698724.698724.6987+2.965%0+0.581%
2026-04-29
23.987423.987423.987423.9874-1.093%0+3.564%
2026-04-28
24.252624.252624.252624.2526+1.752%0+2.431%
2026-04-27
23.835023.835023.835023.8350-1.542%42+4.226%
2026-04-24
24.208424.208424.208424.2084-0.664%0+2.619%
2026-04-23
24.370224.370224.370224.3702+2.102%0+1.937%
2026-04-22
23.868523.868523.868523.8685-1.412%0+4.080%
2026-04-21
24.210324.210324.210324.2103-2.741%0+2.610%
2026-04-20
24.892724.892724.892724.8927+0.433%0-0.202%
2026-04-17
24.785324.785324.785324.7853+2.226%0.58+0.230%
2026-04-16
24.245524.245524.245524.2455+1.225%5+2.461%
2026-04-15
23.952223.952223.952223.9522-0.078%0+3.716%
2026-04-14
23.971023.971023.971023.9710+1.360%0+3.635%
2026-04-13
23.649423.649423.649423.6494+0.712%1+5.044%
2026-04-10
23.482123.482123.482123.4821+0.111%2+5.792%
2026-04-09
23.456123.456123.456123.4561+1.036%11+5.910%
2026-04-08
23.215523.215523.215523.2155+2.581%4+7.007%
2026-04-07
22.631322.631322.631322.6313-0.187%0+9.770%
2026-04-06
22.673622.673622.673622.6736+0.312%3+9.565%
2026-04-02
22.603122.603122.603122.6031+2.356%3+9.907%
2026-04-01
22.120022.120022.082922.0829+0.574%100+12.496%
2026-03-31
21.956921.956921.956921.9569+2.660%44+13.141%
2026-03-30
21.388021.388021.388021.3880+0.600%0+16.151%
2026-03-27
21.260421.260421.260421.2604-0.991%3+16.848%
2026-03-26
21.473121.473121.473121.4731+0.005%302+15.690%
2026-03-25
21.472121.472121.472121.4721+0.045%1+15.696%
2026-03-24
21.540021.540121.462421.4624-1.514%1,423+15.748%
2026-03-23
22.050022.050021.792421.7924+1.110%722+13.995%
2026-03-20
22.150022.150021.553121.5531-6.299%900+15.261%
2026-03-19
23.002023.002023.002023.0020-0.474%7+8.001%
2026-03-18
23.500023.500023.111623.1116-3.184%601+7.488%
2026-03-17
24.200024.200023.871623.8716+0.538%800+4.066%
2026-03-16
23.710023.743923.710023.7439+1.516%2,600+4.626%
2026-03-13
23.389423.389423.389423.3894+0.553%3+6.212%
2026-03-12
23.260823.260823.260823.2608-1.277%0+6.799%
2026-03-11
23.561723.561723.561723.5617-2.354%1+5.435%
2026-03-10
24.340024.340024.129824.1298-0.360%804+2.953%
2026-03-09
24.217124.217124.217124.2171+0.311%103+2.582%
2026-03-06
24.141924.141924.141924.1419-1.909%0+2.901%
2026-03-05
24.611724.611724.611724.6117-1.924%0+0.937%
2026-03-04
25.094625.094625.094625.0946+0.409%3-1.005%
2026-03-03
24.992524.992524.992524.9925-1.113%0-0.601%
2026-03-02
25.273925.273925.273925.2739+0.357%3-1.708%
2026-02-27
25.184125.184125.184125.1841+0.868%5-1.357%
2026-02-26
24.967324.967324.967324.9673+0.642%0-0.501%
2026-02-25
24.808024.808024.808024.8080-1.128%1+0.138%
2026-02-24
25.091025.091025.091025.0910+0.950%0-0.991%
2026-02-23
24.860024.860024.855024.8550+0.081%101-0.051%
2026-02-20
24.835024.835024.835024.8350+0.927%54+0.029%
2026-02-19
24.606824.606824.606824.6068-0.534%0+0.957%
2026-02-18
24.738924.738924.738924.7389-2.093%102+0.418%
2026-02-17
25.267825.267825.267825.2678+1.585%8-1.684%
2026-02-13
24.873524.873524.873524.8735+2.173%0-0.125%
2026-02-12
24.344424.344424.344424.3444+0.355%115+2.045%
2026-02-11
24.258224.258224.258224.2582-0.109%1+2.408%
2026-02-10
24.284624.284624.284624.2846+2.161%2+2.297%
2026-02-09
23.771023.771023.771023.7710+0.933%2+4.507%
2026-02-06
23.551223.551223.551223.5512+2.986%0+5.482%
2026-02-05
22.868322.868322.868322.8683-0.839%0+8.632%
2026-02-04
23.061923.061923.061923.0619+2.794%0+7.720%
2026-02-03
22.435022.435022.435022.4350-0.785%4+10.730%
2026-02-02
22.612422.612422.612422.6124-1.897%0+9.861%
2026-01-30
23.049723.049723.049723.0497+0.244%4+7.777%
2026-01-29
22.993522.993522.993522.9935+2.444%0+8.041%
2026-01-28
22.445022.445022.445022.4450-2.028%1+10.681%
2026-01-27
22.909722.909722.909722.9097+0.110%1+8.436%
2026-01-26
22.884622.884622.884622.8846-0.085%1+8.555%
2026-01-23
22.904122.904122.904122.9041+0.514%0+8.462%
2026-01-22
22.786922.786922.786922.7869-1.887%3+9.020%
2026-01-21
23.225223.225223.225223.2252+0.608%6+6.963%
2026-01-20
23.084823.084823.084823.0848-3.929%4+7.613%
2026-01-16
23.590024.028823.590024.0288+2.797%202+3.386%
2026-01-15
23.470023.470023.375023.3750+1.250%100+6.277%
2026-01-14
23.086523.086523.086523.0865+2.121%0+7.605%
2026-01-13
22.607022.607022.607022.6070+1.464%1+9.888%
2026-01-12
22.280822.280822.280822.2808+0.515%3+11.496%
2026-01-09
22.166722.166722.166722.1667+0.263%0+12.070%
2026-01-08
22.180022.180022.108522.1085+1.477%105+12.365%
2026-01-07
21.786721.786721.786721.7867-2.790%0+14.025%
2026-01-06
22.411922.411922.411922.4119+1.333%0+10.844%
2026-01-05
22.117022.117022.117022.1170+0.373%6+12.322%
2026-01-02
22.034822.034822.034822.0348-0.126%1+12.741%
2025-12-31
22.062722.062722.062722.0627-1.652%0+12.599%
2025-12-30
22.433422.433422.433422.4334-0.543%3+10.738%
2025-12-29
22.555922.555922.555922.5559+0.411%0+10.137%
2025-12-26
22.463622.463622.463622.4636+0.211%0+10.589%
2025-12-24
22.416322.416322.416322.4163+1.461%0+10.822%
2025-12-23
22.093622.093622.093622.0936-0.058%0+12.441%
2025-12-22
22.106422.106422.106422.1064+1.300%91+12.376%
2025-12-19
21.822621.822621.822621.8226-0.793%0+13.837%
2025-12-18
21.997021.997021.997021.9970-1.125%0+12.935%
2025-12-17
22.340022.340022.247222.2472+0.665%112+11.665%
2025-12-16
22.212522.212522.100222.1002-1.672%318+12.408%
2025-12-15
22.475922.475922.475922.4759+0.861%0+10.529%
2025-12-12
22.284022.284022.284022.2840-0.173%0+11.480%
2025-12-11
22.322722.322722.322722.3227+1.051%0+11.287%
2025-12-10
22.090622.090622.090622.0906+0.328%0+12.456%
2025-12-09
22.018422.018422.018422.0184-1.250%0+12.825%
2025-12-08
22.297122.297122.297122.2971-1.222%22+11.415%
2025-12-05
22.572922.572922.572922.5729-0.057%0+10.054%
2025-12-04
22.585722.585722.585722.5857-0.465%0+9.991%
2025-12-03
22.691322.691322.691322.6913+0.342%3+9.479%
2025-12-02
22.613922.613922.613922.6139-0.454%5+9.854%
2025-12-01
22.717122.717122.717122.7171-2.220%0+9.355%
2025-11-26
23.232823.232823.232823.2328+1.967%22+6.928%
2025-11-24
22.784622.784622.784622.7846+1.704%5+9.031%
2025-11-19
22.402922.402922.402922.4029-1.201%0+10.889%
2025-11-18
22.675322.675322.675322.6753+0.587%0+9.557%
2025-11-17
22.542922.542922.542922.5429-1.043%0+10.200%
2025-11-14
22.780522.780522.780522.7805+0.486%0+9.051%
2025-11-13
22.670422.670422.670422.6704-2.178%2+9.580%
2025-11-12
23.175123.175123.175123.1751+1.622%0+7.194%
2025-10-31
22.805222.805222.805222.8052+0.105%0+8.933%
2025-10-30
22.781322.781322.781322.7813-4.485%100+9.047%
2025-10-28
23.850923.850923.850923.8509-4.159%2+4.157%
2025-10-27
24.885924.885924.885924.8859+0.175%9-0.175%
2025-10-24
24.842524.842524.842524.8425+0.623%16-0.001%
2025-10-22
24.688824.688824.688824.6888+0.685%1+0.622%
2025-10-21
24.520924.520924.520924.5209-0.497%1+1.311%
2025-10-20
24.643424.643424.643424.6434+7.632%0+0.807%
2025-10-13
22.896022.896022.896022.8960-1.166%10+8.501%
2025-10-09
23.166223.166223.166223.1662-0.993%0+7.235%
2025-10-08
23.398523.398523.398523.3985-0.939%2+6.170%
2025-10-07
23.620223.620223.620223.6202-0.722%0+5.174%
2025-10-06
23.791923.791923.791923.7919-2.089%0+4.415%
2025-10-03
24.299624.299624.299624.2996+0.827%4+2.233%
2025-10-02
24.100324.100324.100324.1003-1.138%0+3.079%
2025-10-01
24.377724.377724.377724.3777+0.069%100+1.906%
2025-09-30
24.200024.361024.200024.3610+0.904%100+1.976%
2025-09-29
24.142724.142724.142724.1427+0.144%2+2.898%
2025-09-26
24.108124.108124.108124.1081+2.046%1+3.045%
2025-09-25
23.624723.624723.624723.6247-0.581%0+5.154%
2025-09-24
23.762823.762823.762823.7628-1.944%0+4.543%
2025-09-23
24.233924.233924.233924.2339+1.365%0+2.511%
2025-09-22
23.907523.907523.907523.9075+0.636%4+3.910%
2025-09-19
23.756323.756323.756323.7563-0.962%0+4.571%
2025-09-18
23.987023.987023.987023.9870+0.259%1+3.566%
2025-09-17
23.925023.925023.925023.9250-0.086%0+3.834%
2025-09-16
23.945623.945623.945623.9456-1.096%0+3.745%
2025-09-15
24.211024.211024.211024.2110-0.313%1+2.607%
2025-09-12
24.287024.287024.287024.2870-0.831%0+2.286%
2025-09-11
24.490624.490624.490624.4906+2.996%1+1.436%
2025-09-10
23.778323.778323.778323.7783+0.006%1+4.475%
2025-09-09
23.776923.776923.776923.7769-0.163%1+4.481%
2025-09-08
23.815723.815723.815723.8157-1.125%1+4.311%
2025-09-05
24.086624.086624.086624.0866+1.748%0+3.137%
2025-09-04
23.672823.672823.672823.6728+1.284%1+4.940%
2025-09-03
23.372823.372823.372823.3728-0.474%0+6.287%
2025-09-02
23.484123.484123.484123.4841-3.566%0+5.783%
2025-08-29
24.352624.352624.352624.3526+0.984%0+2.011%
2025-08-28
24.115424.115424.115424.1154-0.577%154+3.014%
2025-08-27
24.255324.255324.255324.2553+0.750%3+2.420%
2025-08-26
24.074724.074724.074724.0747-0.526%1+3.188%
2025-08-25
24.202024.202024.202024.2020-0.643%2+2.646%
2025-08-22
24.358624.358624.358624.3586+2.556%0+1.986%
2025-08-21
23.751523.751523.751523.7515-0.657%0+4.593%
2025-08-20
23.908523.908523.908523.9085+0.632%0+3.906%
2025-08-19
23.758423.758423.758423.7584+2.743%3+4.562%
2025-08-18
23.124123.124123.124123.1241-1.540%0+7.430%
2025-08-15
23.485723.485723.485723.4857+1.007%0+5.776%
2025-08-14
23.251523.251523.251523.2515-1.089%1+6.842%
2025-08-13
23.507423.507423.507423.5074+1.028%2+5.679%
2025-08-12
23.230023.268123.230023.2681+0.306%120+6.765%
2025-08-11
23.197223.197223.197223.1972-1.027%1+7.092%
2025-08-08
23.437823.437823.437823.4378-1.332%0+5.992%
2025-08-07
23.754323.754323.754323.7543+0.651%0+4.580%
2025-08-06
23.600723.600723.600723.6007-1.362%0+5.261%
2025-08-05
23.926523.926523.926523.9265+0.560%1+3.828%
2025-08-04
23.793223.793223.793223.7932+1.131%0+4.409%
2025-08-01
23.527123.527123.527123.5271-0.347%5+5.590%
2025-07-31
23.609123.609123.609123.6091-3.004%1+5.223%
2025-07-30
24.340424.340424.340424.3404-2.761%6+2.062%
2025-07-29
24.580025.031524.580025.0315+3.623%104-0.756%
2025-07-28
24.590024.590024.156324.1563-3.715%100+2.840%
2025-07-25
24.990025.088324.989625.0883-0.067%241-0.981%
2025-07-24
25.105125.105125.105125.1051-0.146%5-1.047%
2025-07-23
25.080025.141725.080025.14170.000%1,113-1.191%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC