Dan IVES Wedbush AI Revolution ETF (IVES)

IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	33.79	34.21	33.35	33.41	33.41	-3.72%	1,166,169
Nov 3, 2025	34.99	35.00	34.42	34.70	34.70	0.20%	742,647
Oct 31, 2025	34.96	34.96	34.27	34.63	34.63	0.76%	950,871
Oct 30, 2025	34.74	34.90	34.30	34.37	34.37	-2.36%	893,256
Oct 29, 2025	35.11	35.25	34.76	35.20	35.20	1.12%	1,322,275
Oct 28, 2025	34.91	35.06	34.77	34.81	34.81	0.17%	1,202,591
Oct 27, 2025	34.71	34.77	34.42	34.75	34.75	2.06%	1,039,857
Oct 24, 2025	33.90	34.15	33.82	34.05	34.05	2.13%	881,975
Oct 23, 2025	32.58	33.40	32.58	33.34	33.34	1.83%	872,556
Oct 22, 2025	33.32	33.32	32.18	32.74	32.74	-1.50%	908,172
Oct 21, 2025	33.49	33.49	33.14	33.24	33.24	-0.89%	645,099
Oct 20, 2025	33.41	33.68	33.41	33.54	33.54	1.12%	647,924
Oct 17, 2025	33.00	33.37	32.65	33.17	33.17	-0.54%	924,141
Oct 16, 2025	33.87	33.94	33.10	33.35	33.35	-0.48%	775,473
Oct 15, 2025	33.72	33.90	33.00	33.51	33.51	1.27%	1,179,346
Oct 14, 2025	33.08	33.61	32.52	33.09	33.09	-1.52%	883,194
Oct 13, 2025	33.34	33.66	33.16	33.60	33.60	3.77%	1,079,923
Oct 10, 2025	33.84	33.99	32.36	32.38	32.38	-4.20%	2,082,334
Oct 9, 2025	33.77	33.80	33.45	33.80	33.80	-	992,524
Oct 8, 2025	33.23	33.80	33.20	33.80	33.80	2.36%	1,211,146
Oct 7, 2025	33.72	33.72	32.69	33.02	33.02	-1.32%	1,199,912
Oct 6, 2025	33.33	33.70	33.31	33.46	33.46	2.26%	1,325,064
Oct 3, 2025	33.17	33.21	32.48	32.72	32.72	-0.97%	1,083,666
Oct 2, 2025	33.12	33.13	32.79	33.04	33.04	1.29%	1,232,309
Oct 1, 2025	31.97	32.65	31.86	32.62	32.62	1.56%	813,463
Sep 30, 2025	32.11	32.17	31.79	32.12	32.12	0.09%	768,860
Sep 29, 2025	32.12	32.30	32.02	32.09	32.09	0.94%	826,785
Sep 26, 2025	31.84	31.98	31.43	31.79	31.79	0.09%	754,669
Sep 25, 2025	31.68	31.99	31.24	31.76	31.76	-1.37%	947,490
Sep 24, 2025	32.51	32.54	31.98	32.20	32.20	-0.25%	848,635
Sep 23, 2025	32.69	32.69	32.03	32.28	32.28	-0.89%	1,261,977
Sep 22, 2025	32.12	32.66	32.08	32.57	32.57	1.21%	1,619,353
Sep 19, 2025	31.86	32.21	31.78	32.18	32.18	1.51%	1,201,712
Sep 18, 2025	31.48	31.81	31.35	31.70	31.70	1.15%	1,066,836
Sep 17, 2025	31.41	31.47	30.88	31.34	31.34	0.03%	741,089
Sep 16, 2025	31.42	31.42	31.15	31.33	31.33	0.26%	729,581
Sep 15, 2025	31.03	31.25	30.97	31.25	31.25	1.82%	1,458,274
Sep 12, 2025	30.72	30.75	30.54	30.69	30.69	0.46%	812,331
Sep 11, 2025	30.58	30.72	30.43	30.55	30.55	0.69%	973,754
Sep 10, 2025	30.52	30.69	30.18	30.34	30.34	2.33%	1,435,556
Sep 9, 2025	29.48	29.66	29.32	29.65	29.65	0.99%	744,226
Sep 8, 2025	29.15	29.39	29.15	29.36	29.36	1.63%	765,655
Sep 5, 2025	28.98	28.98	28.43	28.89	28.89	1.44%	464,502
Sep 4, 2025	28.28	28.49	28.03	28.48	28.48	0.46%	380,371
Sep 3, 2025	28.43	28.46	28.16	28.35	28.35	0.60%	662,361
Sep 2, 2025	27.73	28.19	27.62	28.18	28.18	-0.56%	677,684
Aug 29, 2025	28.69	28.69	28.19	28.34	28.34	-1.01%	534,607
Aug 28, 2025	28.25	28.71	28.25	28.63	28.63	1.81%	933,668
Aug 27, 2025	28.01	28.17	27.86	28.12	28.12	1.19%	430,897
Aug 26, 2025	27.79	27.86	27.64	27.79	27.79	0.29%	383,982

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.