Dan IVES Wedbush AI Power & Infrastructure ETF (IVEP)
NYSEARCA: IVEP · Real-Time Price · USD
24.06
+0.80 (3.44%)
Oct 27, 2026, 4:00 PM EDT - Market closed
IVEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 23.79 | 24.02 | 23.79 | 24.06 | 24.06 | 3.43% | 19,214 |
| Oct 26, 2026 | 23.11 | 23.40 | 23.03 | 23.26 | 23.26 | 1.32% | 8,999 |
| Oct 23, 2026 | 22.95 | 23.07 | 22.76 | 22.96 | 22.96 | -0.54% | 5,174 |
| Oct 22, 2026 | 24.10 | 24.10 | 22.91 | 23.09 | 23.08 | -5.39% | 13,945 |
| Oct 21, 2026 | 24.34 | 24.45 | 24.34 | 24.40 | 24.40 | 1.62% | 12,518 |
| Oct 20, 2026 | 23.75 | 24.21 | 23.75 | 24.01 | 24.01 | -0.37% | 55,875 |
| Oct 19, 2026 | 24.27 | 24.30 | 24.08 | 24.10 | 24.10 | -0.89% | 15,022 |
| Oct 16, 2026 | 24.52 | 24.52 | 23.67 | 24.32 | 24.32 | -0.98% | 7,806 |
| Oct 15, 2026 | 24.27 | 24.56 | 23.70 | 24.56 | 24.56 | -1.08% | 30,632 |
| Oct 14, 2026 | 25.50 | 25.50 | 24.69 | 24.83 | 24.83 | -4.36% | 26,440 |
| Oct 13, 2026 | 25.62 | 25.99 | 25.50 | 25.96 | 25.96 | 0.23% | 10,557 |
| Oct 12, 2026 | 26.26 | 26.26 | 25.78 | 25.90 | 25.90 | -1.16% | 15,594 |
| Oct 9, 2026 | 26.03 | 26.25 | 26.03 | 26.20 | 26.20 | 1.71% | 3,962 |
| Oct 8, 2026 | 25.96 | 25.98 | 25.51 | 25.76 | 25.76 | -1.96% | 4,459 |
| Oct 7, 2026 | 26.18 | 26.29 | 25.97 | 26.28 | 26.28 | -1.73% | 16,234 |
| Oct 6, 2026 | 26.44 | 26.94 | 26.44 | 26.74 | 26.74 | 2.73% | 14,706 |
| Oct 5, 2026 | 25.83 | 26.14 | 25.58 | 26.03 | 26.03 | 0.25% | 23,739 |
| Oct 2, 2026 | 26.02 | 26.02 | 25.87 | 25.97 | 25.97 | 1.67% | 4,025 |
| Oct 1, 2026 | 25.20 | 25.54 | 25.13 | 25.54 | 25.54 | 1.26% | 10,444 |
| Sep 30, 2026 | 25.49 | 25.49 | 25.16 | 25.22 | 25.22 | -1.13% | 6,657 |
| Sep 29, 2026 | 25.48 | 25.51 | 25.36 | 25.51 | 25.51 | 1.35% | 3,649 |
| Sep 28, 2026 | 25.63 | 25.63 | 25.17 | 25.17 | 25.17 | -1.72% | 9,218 |
| Sep 25, 2026 | 25.72 | 25.78 | 25.50 | 25.61 | 25.61 | 0.79% | 11,491 |
| Sep 24, 2026 | 25.47 | 25.61 | 25.31 | 25.41 | 25.41 | -0.94% | 7,635 |
| Sep 23, 2026 | 26.00 | 26.00 | 25.65 | 25.65 | 25.65 | -1.08% | 3,573 |
| Sep 22, 2026 | 25.78 | 26.06 | 25.78 | 25.93 | 25.93 | 0.66% | 19,012 |
| Sep 21, 2026 | 25.48 | 25.88 | 25.48 | 25.76 | 25.76 | 1.23% | 20,439 |
| Sep 18, 2026 | 25.39 | 25.49 | 25.24 | 25.45 | 25.45 | 0.66% | 2,910 |
| Sep 17, 2026 | 25.35 | 25.42 | 25.24 | 25.28 | 25.28 | 1.73% | 8,087 |
| Sep 16, 2026 | 24.82 | 25.07 | 24.80 | 24.85 | 24.85 | 1.02% | 5,529 |
| Sep 15, 2026 | 24.86 | 24.86 | 24.58 | 24.60 | 24.60 | -0.49% | 15,732 |
| Sep 14, 2026 | 25.01 | 25.03 | 24.62 | 24.72 | 24.72 | -5.14% | 22,091 |
| Sep 11, 2026 | 25.83 | 26.10 | 25.83 | 26.06 | 26.06 | 1.37% | 5,168 |
| Sep 10, 2026 | 25.79 | 26.10 | 25.71 | 25.71 | 25.71 | -2.66% | 2,499 |
| Sep 9, 2026 | 26.85 | 26.95 | 26.41 | 26.41 | 26.41 | -1.94% | 5,934 |
| Sep 8, 2026 | 26.55 | 27.05 | 26.55 | 26.93 | 26.93 | 2.81% | 8,909 |
| Sep 4, 2026 | 26.10 | 26.23 | 26.02 | 26.20 | 26.20 | 1.53% | 5,970 |
| Sep 3, 2026 | 25.57 | 25.89 | 25.43 | 25.80 | 25.80 | 1.36% | 15,278 |
| Sep 2, 2026 | 25.11 | 25.46 | 25.11 | 25.46 | 25.45 | 0.47% | 2,216 |
| Sep 1, 2026 | 25.22 | 25.39 | 25.20 | 25.34 | 25.34 | -0.70% | 5,722 |
| Aug 31, 2026 | 25.44 | 25.51 | 25.35 | 25.51 | 25.51 | -0.30% | 11,182 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.52 | 25.59 | 25.59 | -2.47% | 4,826 |
| Aug 27, 2026 | 26.31 | 26.31 | 26.16 | 26.24 | 26.24 | 0.26% | 11,179 |
| Aug 26, 2026 | 26.44 | 26.44 | 26.11 | 26.17 | 26.17 | 0.66% | 4,450 |
| Aug 25, 2026 | 26.00 | 26.16 | 25.93 | 26.00 | 26.00 | 1.55% | 6,988 |
| Aug 24, 2026 | 25.88 | 25.88 | 25.35 | 25.60 | 25.60 | -1.48% | 12,601 |
| Aug 21, 2026 | 26.33 | 26.33 | 25.93 | 25.99 | 25.99 | -0.02% | 5,552 |
| Aug 20, 2026 | 26.19 | 26.20 | 25.95 | 25.99 | 25.99 | -1.12% | 10,216 |
| Aug 19, 2026 | 26.64 | 26.64 | 26.00 | 26.29 | 26.28 | -0.66% | 13,942 |
| Aug 18, 2026 | 27.01 | 27.11 | 26.44 | 26.46 | 26.46 | -4.30% | 10,086 |