Dan IVES Wedbush AI Power & Infrastructure ETF (IVEP)

NYSEARCA: IVEP · Real-Time Price · USD

26.13

-0.43 (-1.61%)

At close: Jul 24, 2026, 4:00 PM EDT

26.13

0.00 (0.00%)

After-hours: Jul 24, 2026, 6:30 PM EDT

IVEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	26.56	26.61	26.33	26.37	-	-0.70%	7,545
Jul 23, 2026	26.49	26.70	26.38	26.56	26.56	0.44%	80,702
Jul 22, 2026	26.04	26.64	26.04	26.44	26.44	-0.34%	17,583
Jul 21, 2026	26.06	26.53	26.05	26.53	26.53	3.47%	9,901
Jul 20, 2026	25.85	26.14	25.64	25.64	25.64	0.14%	11,728
Jul 17, 2026	25.31	25.94	25.01	25.61	25.61	-0.33%	19,274
Jul 16, 2026	26.21	26.21	25.50	25.69	25.69	-2.80%	38,846
Jul 15, 2026	26.81	26.95	25.99	26.43	26.43	-1.20%	14,253
Jul 14, 2026	26.96	27.23	26.59	26.75	26.75	1.25%	36,421
Jul 13, 2026	26.62	26.67	26.25	26.42	26.42	-1.60%	20,551
Jul 10, 2026	26.84	26.90	26.63	26.85	26.85	0.26%	10,227
Jul 9, 2026	27.02	27.08	26.78	26.78	26.78	1.21%	36,939
Jul 8, 2026	26.58	26.58	26.14	26.46	26.46	-0.27%	5,892
Jul 7, 2026	26.80	26.80	26.15	26.53	26.53	-2.46%	17,263
Jul 6, 2026	26.93	27.40	26.93	27.20	27.20	1.83%	42,913
Jul 2, 2026	27.06	27.45	26.28	26.71	26.71	-1.11%	33,514
Jul 1, 2026	27.48	27.60	27.01	27.01	27.01	-3.40%	13,148
Jun 30, 2026	27.85	28.05	27.79	27.96	27.96	1.40%	8,249
Jun 29, 2026	27.58	27.74	27.12	27.58	27.58	0.60%	41,989
Jun 26, 2026	27.72	27.84	27.41	27.41	27.41	-3.14%	11,354
Jun 25, 2026	28.57	28.80	28.18	28.30	28.30	0.75%	27,703
Jun 24, 2026	27.88	28.41	27.77	28.09	28.09	0.14%	30,641
Jun 23, 2026	28.35	29.03	27.27	28.05	28.05	-4.10%	47,024
Jun 22, 2026	28.77	29.36	28.77	29.25	29.25	1.42%	35,798
Jun 18, 2026	28.35	28.86	28.35	28.84	28.84	3.21%	14,323
Jun 17, 2026	28.03	28.35	27.36	27.94	27.94	0.29%	20,675
Jun 16, 2026	28.10	28.41	27.86	27.86	27.86	-0.23%	12,739
Jun 15, 2026	27.77	28.05	27.76	27.93	27.93	2.30%	25,953
Jun 12, 2026	27.27	27.37	26.91	27.30	27.30	1.52%	26,054
Jun 11, 2026	26.26	26.91	26.25	26.89	26.89	3.18%	13,853
Jun 10, 2026	26.62	26.88	26.01	26.06	26.06	-3.19%	26,787
Jun 9, 2026	27.47	27.59	26.25	26.92	26.92	-0.77%	32,101
Jun 8, 2026	27.45	27.48	27.10	27.13	27.13	-0.40%	21,051
Jun 5, 2026	28.01	28.01	27.01	27.24	27.24	-3.81%	26,576
Jun 4, 2026	27.90	28.44	27.75	28.32	28.32	0.13%	16,807
Jun 3, 2026	28.70	28.70	28.17	28.28	28.28	-0.87%	24,891
Jun 2, 2026	27.67	28.53	27.67	28.53	28.53	3.56%	36,899
Jun 1, 2026	27.85	27.85	27.29	27.55	27.55	-1.26%	45,234
May 29, 2026	28.00	28.12	27.56	27.90	27.90	-1.12%	52,837
May 28, 2026	28.30	28.48	27.91	28.22	28.22	-0.50%	43,538
May 27, 2026	28.80	28.80	28.24	28.36	28.36	-1.54%	92,842
May 26, 2026	28.88	29.14	28.71	28.80	28.80	1.55%	68,919
May 22, 2026	28.79	28.79	28.24	28.36	28.36	0.40%	48,005
May 21, 2026	27.91	28.31	27.91	28.25	28.25	1.73%	37,178
May 20, 2026	27.72	27.92	27.45	27.77	27.77	2.46%	13,903
May 19, 2026	27.28	27.36	26.66	27.10	27.10	-1.20%	33,583
May 18, 2026	28.12	28.16	27.06	27.43	27.43	-1.79%	51,906
May 15, 2026	28.19	28.21	27.91	27.93	27.93	-3.36%	26,074
May 14, 2026	28.92	28.92	28.52	28.90	28.90	0.72%	58,913
May 13, 2026	29.10	29.10	28.23	28.69	28.69	0.22%	28,332