Dan IVES Wedbush AI Power & Infrastructure ETF (IVEP)
NYSEARCA: IVEP · Real-Time Price · USD
25.97
+0.43 (1.67%)
Oct 2, 2026, 4:00 PM EDT - Market closed
IVEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 27.63 | 27.79 | 27.63 | 27.65 | 27.65 | 0.61% | 9,575 |
| Aug 14, 2026 | 27.45 | 27.65 | 27.45 | 27.48 | 27.48 | 0.50% | 7,204 |
| Aug 13, 2026 | 27.48 | 27.60 | 27.34 | 27.34 | 27.34 | -0.36% | 17,199 |
| Aug 12, 2026 | 27.75 | 27.75 | 27.24 | 27.44 | 27.44 | 1.75% | 28,667 |
| Aug 11, 2026 | 26.95 | 27.12 | 26.94 | 26.97 | 26.97 | 1.18% | 9,197 |
| Aug 10, 2026 | 27.11 | 27.11 | 26.65 | 26.66 | 26.66 | -0.82% | 4,834 |
| Aug 7, 2026 | 27.10 | 27.14 | 26.75 | 26.88 | 26.88 | 0.98% | 15,967 |
| Aug 6, 2026 | 26.52 | 27.11 | 26.52 | 26.62 | 26.62 | -0.31% | 11,689 |
| Aug 5, 2026 | 26.80 | 27.00 | 26.70 | 26.70 | 26.70 | -0.29% | 10,656 |
| Aug 4, 2026 | 26.56 | 26.92 | 26.48 | 26.78 | 26.78 | 1.47% | 18,294 |
| Aug 3, 2026 | 25.85 | 26.41 | 25.47 | 26.39 | 26.39 | 2.37% | 13,943 |
| Jul 31, 2026 | 26.49 | 26.56 | 25.75 | 25.78 | 25.78 | 0.51% | 12,948 |
| Jul 30, 2026 | 25.36 | 25.65 | 25.35 | 25.65 | 25.65 | 6.34% | 10,200 |
| Jul 29, 2026 | 24.84 | 24.84 | 24.05 | 24.12 | 24.12 | -3.60% | 23,323 |
| Jul 28, 2026 | 25.28 | 25.37 | 24.77 | 25.02 | 25.02 | -3.34% | 24,932 |
| Jul 27, 2026 | 26.45 | 26.45 | 25.42 | 25.88 | 25.88 | -0.94% | 14,740 |
| Jul 24, 2026 | 26.56 | 26.61 | 26.07 | 26.13 | 26.13 | -1.61% | 10,136 |