Dan IVES Wedbush AI Revolution ETF (IVES)
NYSEARCA: IVES · Real-Time Price · USD
28.43
+0.09 (0.32%)
Aug 13, 2025, 2:55 PM - Market open
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 28.66 | 28.69 | 28.36 | 28.42 | - | 0.28% | 399,413 |
| Aug 12, 2025 | 28.04 | 28.37 | 27.82 | 28.34 | 28.34 | 1.61% | 542,390 |
| Aug 11, 2025 | 27.97 | 28.20 | 27.81 | 27.89 | 27.89 | -0.46% | 513,293 |
| Aug 8, 2025 | 28.02 | 28.25 | 27.92 | 28.02 | 28.02 | 0.39% | 499,162 |
| Aug 7, 2025 | 28.30 | 28.35 | 27.58 | 27.91 | 27.91 | -0.25% | 709,391 |
| Aug 6, 2025 | 27.65 | 27.98 | 27.56 | 27.98 | 27.98 | 1.08% | 582,136 |
| Aug 5, 2025 | 27.89 | 28.00 | 27.56 | 27.68 | 27.68 | -0.14% | 414,659 |
| Aug 4, 2025 | 27.52 | 27.72 | 27.46 | 27.72 | 27.72 | 1.95% | 816,243 |
| Aug 1, 2025 | 27.49 | 27.49 | 27.01 | 27.19 | 27.19 | -3.27% | 939,145 |
| Jul 31, 2025 | 28.66 | 28.74 | 28.02 | 28.11 | 28.11 | -0.39% | 801,021 |
| Jul 30, 2025 | 28.20 | 28.32 | 27.97 | 28.22 | 28.22 | 0.11% | 599,497 |
| Jul 29, 2025 | 28.44 | 28.55 | 28.06 | 28.19 | 28.19 | -0.74% | 988,458 |
| Jul 28, 2025 | 28.30 | 28.40 | 28.17 | 28.40 | 28.40 | 0.92% | 989,643 |
| Jul 25, 2025 | 27.99 | 28.22 | 27.90 | 28.14 | 28.14 | 0.68% | 496,621 |
| Jul 24, 2025 | 27.96 | 27.98 | 27.78 | 27.95 | 27.95 | 0.22% | 444,832 |
| Jul 23, 2025 | 27.60 | 27.89 | 27.57 | 27.89 | 27.89 | 1.31% | 534,800 |
| Jul 22, 2025 | 27.79 | 27.80 | 27.23 | 27.53 | 27.53 | -0.97% | 528,370 |
| Jul 21, 2025 | 27.90 | 28.04 | 27.75 | 27.80 | 27.80 | -0.07% | 730,634 |
| Jul 18, 2025 | 27.89 | 27.89 | 27.65 | 27.82 | 27.82 | 0.32% | 779,436 |
| Jul 17, 2025 | 27.54 | 27.78 | 27.47 | 27.73 | 27.73 | 1.09% | 828,360 |
| Jul 16, 2025 | 27.38 | 27.43 | 26.99 | 27.43 | 27.43 | 0.37% | 441,107 |
| Jul 15, 2025 | 27.36 | 27.48 | 27.25 | 27.33 | 27.33 | 1.15% | 670,845 |
| Jul 14, 2025 | 26.84 | 27.04 | 26.68 | 27.02 | 27.02 | 0.48% | 453,545 |
| Jul 11, 2025 | 26.98 | 27.06 | 26.84 | 26.89 | 26.89 | -0.74% | 539,258 |
| Jul 10, 2025 | 27.42 | 27.42 | 26.91 | 27.09 | 27.09 | -0.70% | 566,672 |
| Jul 9, 2025 | 27.25 | 27.34 | 27.08 | 27.28 | 27.28 | 0.70% | 659,565 |
| Jul 8, 2025 | 27.25 | 27.26 | 27.06 | 27.09 | 27.09 | 0.15% | 633,906 |
| Jul 7, 2025 | 27.04 | 27.17 | 26.85 | 27.05 | 27.05 | -2.03% | 886,461 |
| Jul 3, 2025 | 27.00 | 27.61 | 26.99 | 27.61 | 27.61 | 2.75% | 649,882 |
| Jul 2, 2025 | 26.59 | 26.87 | 26.48 | 26.87 | 26.87 | 0.94% | 604,996 |
| Jul 1, 2025 | 26.95 | 26.95 | 26.37 | 26.62 | 26.62 | -1.81% | 772,212 |
| Jun 30, 2025 | 27.18 | 27.19 | 26.99 | 27.11 | 27.11 | 0.48% | 921,247 |
| Jun 27, 2025 | 27.07 | 27.09 | 26.69 | 26.98 | 26.98 | -0.04% | 1,314,856 |
| Jun 26, 2025 | 26.90 | 26.99 | 26.67 | 26.99 | 26.99 | 0.11% | 1,313,153 |
| Jun 25, 2025 | 26.91 | 26.96 | 26.63 | 26.96 | 26.96 | 0.79% | 1,256,321 |
| Jun 24, 2025 | 26.52 | 26.76 | 26.47 | 26.75 | 26.75 | 2.37% | 1,416,696 |
| Jun 23, 2025 | 25.77 | 26.14 | 25.62 | 26.13 | 26.13 | 1.04% | 871,604 |
| Jun 20, 2025 | 26.28 | 26.28 | 25.80 | 25.86 | 25.86 | -0.84% | 880,349 |
| Jun 18, 2025 | 26.16 | 26.26 | 25.95 | 26.08 | 26.08 | -0.04% | 1,068,434 |
| Jun 17, 2025 | 26.28 | 26.37 | 26.00 | 26.09 | 26.09 | -0.53% | 1,373,799 |
| Jun 16, 2025 | 26.04 | 26.40 | 26.00 | 26.23 | 26.23 | 1.90% | 1,700,524 |
| Jun 13, 2025 | 25.67 | 26.02 | 25.62 | 25.74 | 25.74 | -1.64% | 826,786 |
| Jun 12, 2025 | 25.90 | 26.19 | 25.88 | 26.17 | 26.17 | 0.93% | 970,358 |
| Jun 11, 2025 | 26.03 | 26.18 | 25.82 | 25.93 | 25.93 | 0.27% | 1,024,998 |
| Jun 10, 2025 | 25.85 | 25.92 | 25.62 | 25.86 | 25.86 | 0.39% | 911,086 |
| Jun 9, 2025 | 25.66 | 25.82 | 25.50 | 25.76 | 25.76 | 0.77% | 1,183,566 |
| Jun 6, 2025 | 25.52 | 25.65 | 25.40 | 25.56 | 25.56 | 1.28% | 908,086 |
| Jun 5, 2025 | 25.68 | 25.76 | 25.07 | 25.24 | 25.24 | -0.55% | 1,923,723 |