Dan IVES Wedbush AI Revolution ETF (IVES)

IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	31.84	31.98	31.43	31.79	31.79	0.09%	754,669
Sep 25, 2025	31.68	31.99	31.24	31.76	31.76	-1.37%	947,490
Sep 24, 2025	32.51	32.54	31.98	32.20	32.20	-0.25%	848,635
Sep 23, 2025	32.69	32.69	32.03	32.28	32.28	-0.89%	1,261,977
Sep 22, 2025	32.12	32.66	32.08	32.57	32.57	1.21%	1,619,353
Sep 19, 2025	31.86	32.21	31.78	32.18	32.18	1.51%	1,201,712
Sep 18, 2025	31.48	31.81	31.35	31.70	31.70	1.15%	1,066,836
Sep 17, 2025	31.41	31.47	30.88	31.34	31.34	0.03%	741,089
Sep 16, 2025	31.42	31.42	31.15	31.33	31.33	0.26%	729,581
Sep 15, 2025	31.03	31.25	30.97	31.25	31.25	1.82%	1,458,274
Sep 12, 2025	30.72	30.75	30.54	30.69	30.69	0.46%	812,331
Sep 11, 2025	30.58	30.72	30.43	30.55	30.55	0.69%	973,754
Sep 10, 2025	30.52	30.69	30.18	30.34	30.34	2.33%	1,435,556
Sep 9, 2025	29.48	29.66	29.32	29.65	29.65	0.99%	744,226
Sep 8, 2025	29.15	29.39	29.15	29.36	29.36	1.63%	765,655
Sep 5, 2025	28.98	28.98	28.43	28.89	28.89	1.44%	464,502
Sep 4, 2025	28.28	28.49	28.03	28.48	28.48	0.46%	380,371
Sep 3, 2025	28.43	28.46	28.16	28.35	28.35	0.60%	662,361
Sep 2, 2025	27.73	28.19	27.62	28.18	28.18	-0.56%	677,684
Aug 29, 2025	28.69	28.69	28.19	28.34	28.34	-1.01%	534,607
Aug 28, 2025	28.25	28.71	28.25	28.63	28.63	1.81%	933,668
Aug 27, 2025	28.01	28.17	27.86	28.12	28.12	1.19%	430,897
Aug 26, 2025	27.79	27.86	27.64	27.79	27.79	0.29%	383,982
Aug 25, 2025	27.75	27.86	27.55	27.71	27.71	-0.22%	470,972
Aug 22, 2025	27.27	27.89	27.16	27.77	27.77	2.21%	1,064,801
Aug 21, 2025	27.28	27.31	27.04	27.17	27.17	-0.51%	609,330
Aug 20, 2025	27.36	27.39	26.75	27.31	27.31	-0.94%	1,238,749
Aug 19, 2025	28.31	28.31	27.51	27.57	27.57	-2.44%	717,658
Aug 18, 2025	28.23	28.27	28.07	28.26	28.26	-	432,868
Aug 15, 2025	28.35	28.35	28.07	28.26	28.26	-0.11%	423,400
Aug 14, 2025	28.31	28.43	28.14	28.29	28.29	-0.70%	446,749
Aug 13, 2025	28.66	28.69	28.36	28.49	28.49	0.53%	616,818
Aug 12, 2025	28.04	28.37	27.82	28.34	28.34	1.61%	542,390
Aug 11, 2025	27.97	28.20	27.81	27.89	27.89	-0.46%	513,293
Aug 8, 2025	28.02	28.25	27.92	28.02	28.02	0.39%	499,162
Aug 7, 2025	28.30	28.35	27.58	27.91	27.91	-0.25%	709,391
Aug 6, 2025	27.65	27.98	27.56	27.98	27.98	1.08%	582,136
Aug 5, 2025	27.89	28.00	27.56	27.68	27.68	-0.14%	414,659
Aug 4, 2025	27.52	27.72	27.46	27.72	27.72	1.95%	816,243
Aug 1, 2025	27.49	27.49	27.01	27.19	27.19	-3.27%	939,145
Jul 31, 2025	28.66	28.74	28.02	28.11	28.11	-0.39%	801,021
Jul 30, 2025	28.20	28.32	27.97	28.22	28.22	0.11%	599,497
Jul 29, 2025	28.44	28.55	28.06	28.19	28.19	-0.74%	988,458
Jul 28, 2025	28.30	28.40	28.17	28.40	28.40	0.92%	989,643
Jul 25, 2025	27.99	28.22	27.90	28.14	28.14	0.68%	496,621
Jul 24, 2025	27.96	27.98	27.78	27.95	27.95	0.22%	444,832
Jul 23, 2025	27.60	27.89	27.57	27.89	27.89	1.31%	534,800
Jul 22, 2025	27.79	27.80	27.23	27.53	27.53	-0.97%	528,370
Jul 21, 2025	27.90	28.04	27.75	27.80	27.80	-0.07%	730,634
Jul 18, 2025	27.89	27.89	27.65	27.82	27.82	0.32%	779,436

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.