Dan IVES Wedbush AI Revolution ETF (IVES)

IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	31.25	31.58	30.64	31.52	31.52	0.16%	647,037
Nov 24, 2025	30.65	31.55	30.61	31.47	31.47	4.07%	1,080,615
Nov 21, 2025	30.31	30.64	29.43	30.24	30.24	-0.20%	1,828,075
Nov 20, 2025	32.29	32.43	30.23	30.30	30.30	-3.93%	2,281,946
Nov 19, 2025	31.35	31.95	31.15	31.54	31.54	0.61%	1,093,273
Nov 18, 2025	31.43	31.73	30.95	31.35	31.35	-1.48%	1,418,439
Nov 17, 2025	31.99	32.56	31.53	31.82	31.82	-1.00%	1,570,489
Nov 14, 2025	31.28	32.63	31.17	32.14	32.14	0.12%	1,425,346
Nov 13, 2025	32.99	33.01	31.81	32.10	32.10	-3.34%	1,366,214
Nov 12, 2025	33.71	33.85	33.07	33.21	33.21	-0.69%	529,300
Nov 11, 2025	33.71	33.71	33.21	33.44	33.44	-1.30%	565,202
Nov 10, 2025	33.75	33.96	33.50	33.88	33.88	2.67%	1,393,214
Nov 7, 2025	32.59	33.00	32.04	33.00	33.00	-0.09%	1,757,691
Nov 6, 2025	33.70	33.82	32.80	33.03	33.03	-2.22%	995,618
Nov 5, 2025	33.47	33.93	33.35	33.78	33.78	1.11%	941,821
Nov 4, 2025	33.79	34.21	33.35	33.41	33.41	-3.72%	1,174,734
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

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.