Dan IVES Wedbush AI Revolution ETF (IVES)

IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	31.10	31.61	31.06	31.53	31.40	0.67%	699,417
Dec 15, 2025	32.08	32.15	31.32	31.32	31.19	-1.79%	1,240,186
Dec 12, 2025	32.73	32.73	31.58	31.89	31.76	-3.22%	854,898
Dec 11, 2025	32.80	32.99	32.27	32.95	32.82	-1.14%	833,921
Dec 10, 2025	33.15	33.47	32.83	33.33	33.19	0.94%	752,927
Dec 9, 2025	32.87	33.13	32.70	33.02	32.89	0.06%	665,702
Dec 8, 2025	32.99	33.21	32.76	33.00	32.87	0.40%	788,324
Dec 5, 2025	32.68	33.03	32.60	32.87	32.74	0.95%	692,600
Dec 4, 2025	32.50	32.57	32.18	32.56	32.43	0.52%	497,053
Dec 3, 2025	32.10	32.40	31.77	32.39	32.26	0.56%	576,430
Dec 2, 2025	32.30	32.60	32.07	32.21	32.08	0.78%	934,412
Dec 1, 2025	31.71	32.10	31.51	31.96	31.83	-0.22%	667,579
Nov 28, 2025	31.94	32.05	31.83	32.03	31.90	0.95%	511,797
Nov 26, 2025	31.83	31.87	31.50	31.73	31.60	0.67%	877,790
Nov 25, 2025	31.25	31.58	30.64	31.52	31.39	0.16%	660,636
Nov 24, 2025	30.65	31.55	30.61	31.47	31.34	4.07%	1,088,413

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.