Dan IVES Wedbush AI Revolution ETF (IVES)

IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	33.27	33.43	32.97	33.15	33.15	-0.15%	752,894
Jan 12, 2026	32.40	33.32	32.40	33.20	33.20	1.87%	880,224
Jan 9, 2026	32.55	32.71	32.26	32.59	32.59	0.90%	1,085,506
Jan 8, 2026	32.67	32.67	32.14	32.30	32.30	-1.07%	568,463
Jan 7, 2026	32.71	33.00	32.55	32.65	32.65	-0.27%	698,834
Jan 6, 2026	32.62	32.75	32.27	32.74	32.74	0.89%	858,138
Jan 5, 2026	32.47	32.64	32.31	32.45	32.45	1.41%	929,849
Jan 2, 2026	32.16	32.37	31.72	32.00	32.00	1.23%	669,080
Dec 31, 2025	31.95	31.95	31.59	31.61	31.61	-1.00%	423,345
Dec 30, 2025	32.04	32.18	31.90	31.93	31.93	-0.34%	452,950
Dec 29, 2025	31.86	32.20	31.84	32.04	32.04	-0.71%	365,248
Dec 26, 2025	32.43	32.43	32.17	32.27	32.27	-0.31%	338,098
Dec 24, 2025	32.29	32.37	32.22	32.37	32.37	0.19%	286,924
Dec 23, 2025	32.16	32.32	31.94	32.31	32.31	0.06%	573,127
Dec 22, 2025	32.41	32.41	32.10	32.29	32.29	0.62%	693,723
Dec 19, 2025	31.52	32.15	31.52	32.09	31.96	2.85%	834,244
Dec 18, 2025	31.25	31.46	31.05	31.20	31.07	2.26%	721,580
Dec 17, 2025	31.67	31.69	30.49	30.51	30.39	-3.24%	1,105,489

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

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