Skip to main content
logo
Dan IVES Wedbush AI Power & Infrastructure ETF (IVEP)
NYSEARCA: IVEP · Real-Time Price · USD
27.48
+0.14 (0.51%)
Aug 14, 2026, 4:00 PM EDT - Market closed

IVEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.4527.6527.4527.4827.480.50%7,204
Aug 13, 202627.4827.6027.3427.3427.34-0.36%17,199
Aug 12, 202627.7527.7527.2427.4427.441.75%28,667
Aug 11, 202626.9527.1226.9426.9726.971.18%9,197
Aug 10, 202627.1127.1126.6526.6626.66-0.82%4,834
Aug 7, 202627.1027.1426.7526.8826.880.98%15,967
Aug 6, 202626.5227.1126.5226.6226.62-0.31%11,689
Aug 5, 202626.8027.0026.7026.7026.70-0.29%10,656
Aug 4, 202626.5626.9226.4826.7826.781.47%18,294
Aug 3, 202625.8526.4125.4726.3926.392.37%13,943
Jul 31, 202626.4926.5625.7525.7825.780.51%12,948
Jul 30, 202625.3625.6525.3525.6525.656.34%10,200
Jul 29, 202624.8424.8424.0524.1224.12-3.60%23,323
Jul 28, 202625.2825.3724.7725.0225.02-3.34%24,932
Jul 27, 202626.4526.4525.4225.8825.88-0.94%14,740
Jul 24, 202626.5626.6126.0726.1326.13-1.61%10,136
Jul 23, 202626.4926.7026.3826.5626.560.44%80,702
Jul 22, 202626.0426.6426.0426.4426.44-0.34%17,583
Jul 21, 202626.0626.5326.0526.5326.533.47%9,901
Jul 20, 202625.8526.1425.6425.6425.640.14%11,728
Jul 17, 202625.3125.9425.0125.6125.61-0.33%19,274
Jul 16, 202626.2126.2125.5025.6925.69-2.80%38,846
Jul 15, 202626.8126.9525.9926.4326.43-1.20%14,253
Jul 14, 202626.9627.2326.5926.7526.751.25%36,421
Jul 13, 202626.6226.6726.2526.4226.42-1.60%20,551
Jul 10, 202626.8426.9026.6326.8526.850.26%10,227
Jul 9, 202627.0227.0826.7826.7826.781.21%36,939
Jul 8, 202626.5826.5826.1426.4626.46-0.27%5,892
Jul 7, 202626.8026.8026.1526.5326.53-2.46%17,263
Jul 6, 202626.9327.4026.9327.2027.201.83%42,913
Jul 2, 202627.0627.4526.2826.7126.71-1.11%33,514
Jul 1, 202627.4827.6027.0127.0127.01-3.40%13,148
Jun 30, 202627.8528.0527.7927.9627.961.40%8,249
Jun 29, 202627.5827.7427.1227.5827.580.60%41,989
Jun 26, 202627.7227.8427.4127.4127.41-3.14%11,354
Jun 25, 202628.5728.8028.1828.3028.300.75%27,703
Jun 24, 202627.8828.4127.7728.0928.090.14%30,641
Jun 23, 202628.3529.0327.2728.0528.05-4.10%47,024
Jun 22, 202628.7729.3628.7729.2529.251.42%35,798
Jun 18, 202628.3528.8628.3528.8428.843.21%14,323
Jun 17, 202628.0328.3527.3627.9427.940.29%20,675
Jun 16, 202628.1028.4127.8627.8627.86-0.23%12,739
Jun 15, 202627.7728.0527.7627.9327.932.30%25,953
Jun 12, 202627.2727.3726.9127.3027.301.52%26,054
Jun 11, 202626.2626.9126.2526.8926.893.18%13,853
Jun 10, 202626.6226.8826.0126.0626.06-3.19%26,787
Jun 9, 202627.4727.5926.2526.9226.92-0.77%32,101
Jun 8, 202627.4527.4827.1027.1327.13-0.40%21,051
Jun 5, 202628.0128.0127.0127.2427.24-3.81%26,576
Jun 4, 202627.9028.4427.7528.3228.320.13%16,807