Dan IVES Wedbush AI Revolution ETF (IVES)

NYSEARCA: IVES · Real-Time Price · USD

36.33

+1.12 (3.18%)

At close: Nov 11, 2026, 4:00 PM EST

35.59

-0.74 (-2.04%)

Pre-market: Nov 12, 2026, 8:09 AM EST

IVES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	36.31	36.79	35.99	36.33	36.33	3.18%	480,907
Nov 10, 2026	34.95	35.67	34.58	35.21	35.21	-0.73%	751,362
Nov 9, 2026	34.48	35.72	34.48	35.47	35.47	4.08%	1,413,399
Nov 6, 2026	34.34	34.68	33.80	34.08	34.08	2.37%	1,048,869
Nov 5, 2026	35.44	35.47	33.02	33.29	33.29	-8.34%	2,049,155
Nov 4, 2026	36.40	37.19	36.12	36.32	36.32	-1.33%	739,041
Nov 3, 2026	36.34	36.96	36.32	36.81	36.81	1.60%	435,236
Nov 2, 2026	37.46	37.62	36.16	36.23	36.23	-2.50%	2,628,665
Oct 30, 2026	37.62	37.78	36.65	37.16	37.16	-4.74%	855,472
Oct 29, 2026	39.00	39.30	38.70	39.01	39.01	-3.08%	686,171
Oct 28, 2026	40.09	40.26	39.83	40.25	40.25	0.98%	328,781
Oct 27, 2026	39.34	40.02	39.34	39.86	39.86	1.50%	295,025
Oct 26, 2026	38.83	39.52	38.68	39.27	39.27	1.55%	281,820
Oct 23, 2026	38.19	38.81	38.08	38.67	38.67	0.97%	338,378
Oct 22, 2026	38.95	39.16	38.08	38.30	38.30	-3.79%	407,862
Oct 21, 2026	39.38	39.91	39.34	39.81	39.81	2.58%	608,310
Oct 20, 2026	38.41	39.12	38.16	38.81	38.81	-0.13%	366,865
Oct 19, 2026	38.84	39.23	38.63	38.86	38.86	1.97%	311,278
Oct 16, 2026	39.69	39.69	37.92	38.11	38.11	-4.44%	1,068,585
Oct 15, 2026	38.76	39.89	38.48	39.88	39.88	0.48%	593,273
Oct 14, 2026	40.70	40.78	39.57	39.69	39.69	-4.01%	780,051
Oct 13, 2026	40.88	41.52	40.88	41.35	41.35	-0.10%	573,990
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