Dan IVES Wedbush AI Revolution ETF (IVES)
NYSEARCA: IVES · Real-Time Price · USD
28.33
-0.95 (-3.24%)
At close: Mar 26, 2026, 4:00 PM EDT
28.33
0.00 (0.00%)
After-hours: Mar 26, 2026, 6:30 PM EDT
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 28.90 | 29.16 | 28.51 | 28.43 | - | -2.90% | 240,766 |
| Mar 25, 2026 | 29.59 | 29.72 | 29.18 | 29.28 | 29.28 | 0.48% | 451,667 |
| Mar 24, 2026 | 29.50 | 29.58 | 28.98 | 29.14 | 29.14 | -2.15% | 374,213 |
| Mar 23, 2026 | 29.59 | 30.18 | 29.54 | 29.78 | 29.78 | 1.78% | 562,985 |
| Mar 20, 2026 | 29.83 | 29.83 | 28.99 | 29.26 | 29.26 | -2.43% | 535,767 |
| Mar 19, 2026 | 29.61 | 30.15 | 29.52 | 29.99 | 29.99 | -0.60% | 222,141 |
| Mar 18, 2026 | 30.32 | 30.62 | 30.15 | 30.17 | 30.17 | -1.02% | 268,761 |
| Mar 17, 2026 | 30.45 | 30.70 | 30.31 | 30.48 | 30.48 | 0.36% | 683,364 |
| Mar 16, 2026 | 30.30 | 30.58 | 30.24 | 30.37 | 30.37 | 1.88% | 301,291 |
| Mar 13, 2026 | 30.29 | 30.50 | 29.73 | 29.81 | 29.81 | -0.90% | 346,071 |
| Mar 12, 2026 | 30.34 | 30.58 | 30.02 | 30.08 | 30.08 | -1.80% | 554,314 |
| Mar 11, 2026 | 30.51 | 30.96 | 30.38 | 30.63 | 30.63 | 1.29% | 559,265 |
| Mar 10, 2026 | 30.51 | 30.55 | 30.08 | 30.24 | 30.24 | -0.46% | 385,082 |
| Mar 9, 2026 | 29.49 | 30.45 | 29.45 | 30.38 | 30.38 | 1.61% | 717,640 |
| Mar 6, 2026 | 29.89 | 30.44 | 29.80 | 29.90 | 29.90 | -1.52% | 578,925 |
| Mar 5, 2026 | 30.00 | 30.58 | 29.91 | 30.36 | 30.36 | 0.73% | 392,304 |
| Mar 4, 2026 | 29.68 | 30.32 | 29.64 | 30.14 | 30.14 | 2.31% | 323,848 |
| Mar 3, 2026 | 28.97 | 29.67 | 28.61 | 29.46 | 29.46 | -1.50% | 682,178 |
| Mar 2, 2026 | 29.15 | 29.98 | 29.08 | 29.91 | 29.91 | 0.44% | 591,686 |
| Feb 27, 2026 | 29.66 | 29.88 | 29.47 | 29.78 | 29.78 | -2.55% | 586,796 |
| Feb 26, 2026 | 30.59 | 30.70 | 30.07 | 30.56 | 30.56 | -0.03% | 497,196 |
| Feb 25, 2026 | 30.33 | 30.67 | 30.25 | 30.57 | 30.57 | 1.73% | 329,094 |
| Feb 24, 2026 | 29.52 | 30.17 | 29.35 | 30.05 | 30.05 | 1.83% | 603,953 |
| Feb 23, 2026 | 30.03 | 30.09 | 29.31 | 29.51 | 29.51 | -2.90% | 874,050 |
| Feb 20, 2026 | 30.29 | 30.90 | 30.25 | 30.39 | 30.39 | -0.52% | 447,633 |
| Feb 19, 2026 | 30.33 | 30.64 | 30.16 | 30.55 | 30.55 | 0.07% | 673,512 |
| Feb 18, 2026 | 30.12 | 30.78 | 29.94 | 30.53 | 30.53 | 1.13% | 785,492 |
| Feb 17, 2026 | 30.06 | 30.40 | 29.63 | 30.19 | 30.19 | -0.72% | 865,618 |
| Feb 13, 2026 | 30.18 | 30.74 | 29.90 | 30.41 | 30.41 | 0.35% | 620,431 |
| Feb 12, 2026 | 31.14 | 31.16 | 30.02 | 30.31 | 30.31 | -2.08% | 604,661 |
| Feb 11, 2026 | 31.62 | 31.63 | 30.54 | 30.95 | 30.95 | -0.64% | 778,142 |
| Feb 10, 2026 | 31.37 | 31.53 | 31.14 | 31.15 | 31.15 | -0.26% | 555,166 |
| Feb 9, 2026 | 30.33 | 31.42 | 30.14 | 31.23 | 31.23 | 2.56% | 702,491 |
| Feb 6, 2026 | 29.60 | 30.51 | 29.49 | 30.45 | 30.45 | 4.10% | 803,708 |
| Feb 5, 2026 | 29.69 | 30.10 | 29.15 | 29.25 | 29.25 | -2.95% | 825,019 |
| Feb 4, 2026 | 31.24 | 31.30 | 29.58 | 30.14 | 30.14 | -4.83% | 1,761,834 |
| Feb 3, 2026 | 32.67 | 32.67 | 31.02 | 31.67 | 31.67 | -2.19% | 1,061,655 |
| Feb 2, 2026 | 32.15 | 32.67 | 32.09 | 32.38 | 32.38 | 0.50% | 1,021,271 |
| Jan 30, 2026 | 32.94 | 33.03 | 32.03 | 32.22 | 32.22 | -2.75% | 740,545 |
| Jan 29, 2026 | 33.63 | 33.63 | 32.23 | 33.13 | 33.13 | -1.16% | 957,113 |
| Jan 28, 2026 | 33.65 | 33.85 | 33.36 | 33.52 | 33.52 | 0.57% | 777,544 |
| Jan 27, 2026 | 33.23 | 33.44 | 33.03 | 33.33 | 33.33 | 1.68% | 451,936 |
| Jan 26, 2026 | 32.83 | 33.03 | 32.77 | 32.78 | 32.78 | -0.12% | 449,812 |
| Jan 23, 2026 | 32.66 | 33.02 | 32.47 | 32.82 | 32.82 | 0.43% | 423,714 |
| Jan 22, 2026 | 32.80 | 32.83 | 32.47 | 32.68 | 32.68 | 1.24% | 465,098 |
| Jan 21, 2026 | 32.42 | 32.62 | 31.81 | 32.28 | 32.28 | 0.65% | 1,086,922 |
| Jan 20, 2026 | 32.40 | 32.70 | 32.02 | 32.07 | 32.07 | -3.26% | 740,487 |
| Jan 16, 2026 | 33.07 | 33.27 | 32.83 | 33.15 | 33.15 | 1.28% | 717,696 |
| Jan 15, 2026 | 33.16 | 33.27 | 32.71 | 32.73 | 32.73 | 0.06% | 848,057 |
| Jan 14, 2026 | 33.00 | 33.04 | 32.43 | 32.71 | 32.71 | -1.33% | 1,004,791 |