Dan IVES Wedbush AI Revolution ETF (IVES)
NYSEARCA: IVES · Real-Time Price · USD
41.39
-0.56 (-1.33%)
At close: Oct 12, 2026, 4:00 PM EDT
41.39
0.00 (0.00%)
After-hours: Oct 12, 2026, 5:53 PM EDT
IVES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 42.00 | 42.00 | 41.28 | 41.39 | 41.39 | -1.33% | 351,855 |
| Oct 9, 2026 | 41.72 | 41.97 | 41.49 | 41.95 | 41.95 | 1.57% | 278,654 |
| Oct 8, 2026 | 41.77 | 41.99 | 41.00 | 41.30 | 41.30 | -1.67% | 903,952 |
| Oct 7, 2026 | 42.10 | 42.10 | 41.76 | 42.00 | 42.00 | -0.92% | 371,616 |
| Oct 6, 2026 | 42.46 | 42.75 | 42.39 | 42.39 | 42.39 | 0.88% | 972,091 |
| Oct 5, 2026 | 41.89 | 42.13 | 41.84 | 42.02 | 42.02 | 0.43% | 264,295 |
| Oct 2, 2026 | 42.05 | 42.20 | 41.75 | 41.84 | 41.84 | 1.01% | 313,445 |
| Oct 1, 2026 | 41.41 | 41.54 | 40.91 | 41.42 | 41.42 | 0.90% | 634,310 |
| Sep 30, 2026 | 41.08 | 41.45 | 41.05 | 41.05 | 41.05 | 0.42% | 506,093 |
| Sep 29, 2026 | 40.92 | 41.15 | 40.64 | 40.88 | 40.88 | 0.29% | 475,758 |
| Sep 28, 2026 | 40.71 | 41.05 | 40.43 | 40.76 | 40.76 | -1.81% | 575,161 |
| Sep 25, 2026 | 41.86 | 41.93 | 41.42 | 41.51 | 41.51 | -0.67% | 450,982 |
| Sep 24, 2026 | 41.30 | 41.92 | 41.24 | 41.79 | 41.79 | 0.14% | 842,129 |
| Sep 23, 2026 | 41.90 | 42.00 | 41.48 | 41.73 | 41.73 | -0.31% | 500,719 |
| Sep 22, 2026 | 41.52 | 41.95 | 41.52 | 41.86 | 41.86 | 0.99% | 242,997 |
| Sep 21, 2026 | 40.57 | 41.53 | 40.55 | 41.45 | 41.45 | 3.24% | 642,335 |
| Sep 18, 2026 | 40.38 | 40.41 | 39.83 | 40.15 | 40.15 | -0.20% | 190,269 |
| Sep 17, 2026 | 39.94 | 40.30 | 39.92 | 40.23 | 40.23 | 1.98% | 562,193 |
| Sep 16, 2026 | 39.35 | 39.87 | 39.10 | 39.45 | 39.45 | 0.23% | 392,927 |
| Sep 15, 2026 | 39.42 | 39.68 | 39.31 | 39.36 | 39.36 | -0.63% | 180,301 |
| Sep 14, 2026 | 38.99 | 39.85 | 38.89 | 39.61 | 39.61 | 0.43% | 396,973 |
| Sep 11, 2026 | 39.70 | 39.74 | 39.41 | 39.44 | 39.44 | 0.56% | 457,636 |
| Sep 10, 2026 | 39.27 | 39.67 | 39.21 | 39.22 | 39.22 | -1.56% | 322,608 |
| Sep 9, 2026 | 39.83 | 40.04 | 39.73 | 39.84 | 39.84 | 0.05% | 173,697 |
| Sep 8, 2026 | 39.79 | 40.05 | 39.62 | 39.82 | 39.82 | 0.45% | 219,223 |
| Sep 4, 2026 | 39.51 | 39.64 | 39.38 | 39.64 | 39.64 | 0.23% | 210,699 |
| Sep 3, 2026 | 38.95 | 39.68 | 38.95 | 39.55 | 39.55 | 2.73% | 259,835 |
| Sep 2, 2026 | 38.41 | 38.61 | 38.26 | 38.50 | 38.50 | -0.77% | 406,823 |
| Sep 1, 2026 | 39.00 | 39.08 | 38.61 | 38.80 | 38.80 | -2.14% | 252,142 |
| Aug 31, 2026 | 39.21 | 39.73 | 39.21 | 39.65 | 39.65 | 0.61% | 235,404 |
| Aug 28, 2026 | 39.58 | 39.91 | 39.33 | 39.41 | 39.41 | -0.86% | 492,449 |
| Aug 27, 2026 | 38.99 | 39.76 | 38.98 | 39.75 | 39.75 | 4.28% | 271,790 |
| Aug 26, 2026 | 37.76 | 38.28 | 37.76 | 38.12 | 38.12 | -0.03% | 105,225 |
| Aug 25, 2026 | 38.16 | 38.41 | 37.96 | 38.13 | 38.13 | 0.61% | 176,262 |
| Aug 24, 2026 | 38.31 | 38.31 | 37.76 | 37.90 | 37.90 | -2.09% | 231,847 |
| Aug 21, 2026 | 38.60 | 38.89 | 38.37 | 38.71 | 38.71 | 0.97% | 151,570 |
| Aug 20, 2026 | 38.51 | 38.61 | 38.18 | 38.34 | 38.34 | -0.83% | 156,257 |
| Aug 19, 2026 | 38.67 | 38.87 | 37.97 | 38.66 | 38.66 | -0.05% | 199,476 |
| Aug 18, 2026 | 38.98 | 39.34 | 38.64 | 38.68 | 38.68 | -2.35% | 195,690 |
| Aug 17, 2026 | 40.05 | 40.08 | 39.59 | 39.61 | 39.61 | -0.90% | 163,413 |
| Aug 14, 2026 | 40.35 | 40.45 | 39.84 | 39.97 | 39.97 | -0.72% | 401,369 |
| Aug 13, 2026 | 39.62 | 40.42 | 39.62 | 40.26 | 40.26 | 2.03% | 394,897 |
| Aug 12, 2026 | 39.50 | 39.62 | 39.29 | 39.46 | 39.46 | 1.31% | 265,901 |
| Aug 11, 2026 | 39.08 | 39.17 | 38.68 | 38.95 | 38.95 | 0.05% | 150,506 |
| Aug 10, 2026 | 38.55 | 39.16 | 38.55 | 38.93 | 38.93 | 0.57% | 271,423 |
| Aug 7, 2026 | 38.56 | 38.73 | 38.19 | 38.71 | 38.71 | 1.98% | 255,403 |
| Aug 6, 2026 | 37.58 | 38.41 | 37.50 | 37.96 | 37.96 | -1.38% | 255,292 |
| Aug 5, 2026 | 39.00 | 39.25 | 38.49 | 38.49 | 38.49 | -1.16% | 413,902 |
| Aug 4, 2026 | 37.77 | 39.11 | 37.70 | 38.94 | 38.94 | 4.28% | 526,041 |
| Aug 3, 2026 | 36.21 | 37.49 | 36.11 | 37.34 | 37.34 | 3.61% | 287,419 |