Dan IVES Wedbush AI Revolution ETF (IVES)
NYSEARCA: IVES · Real-Time Price · USD
33.46
+0.74 (2.26%)
At close: Oct 6, 2025, 4:00 PM EDT
33.51
+0.05 (0.15%)
After-hours: Oct 6, 2025, 8:00 PM EDT
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 33.33 | 33.70 | 33.31 | 33.46 | 33.46 | 2.26% | 1,317,841 |
| 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 |
| Aug 25, 2025 | 27.75 | 27.86 | 27.55 | 27.71 | 27.71 | -0.22% | 470,972 |
| Aug 22, 2025 | 27.27 | 27.89 | 27.16 | 27.77 | 27.77 | 2.21% | 1,064,801 |
| Aug 21, 2025 | 27.28 | 27.31 | 27.04 | 27.17 | 27.17 | -0.51% | 609,330 |
| Aug 20, 2025 | 27.36 | 27.39 | 26.75 | 27.31 | 27.31 | -0.94% | 1,238,749 |
| Aug 19, 2025 | 28.31 | 28.31 | 27.51 | 27.57 | 27.57 | -2.44% | 717,658 |
| Aug 18, 2025 | 28.23 | 28.27 | 28.07 | 28.26 | 28.26 | - | 432,868 |
| Aug 15, 2025 | 28.35 | 28.35 | 28.07 | 28.26 | 28.26 | -0.11% | 423,400 |
| Aug 14, 2025 | 28.31 | 28.43 | 28.14 | 28.29 | 28.29 | -0.70% | 446,749 |
| Aug 13, 2025 | 28.66 | 28.69 | 28.36 | 28.49 | 28.49 | 0.53% | 616,818 |
| 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 |