Dan IVES Wedbush AI Revolution ETF (IVES)
NYSEARCA: IVES · Real-Time Price · USD
32.87
+0.31 (0.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
IVES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.68 | 33.03 | 32.60 | 32.87 | 32.87 | 0.95% | 687,149 |
| Dec 4, 2025 | 32.50 | 32.57 | 32.18 | 32.56 | 32.56 | 0.52% | 495,361 |
| Dec 3, 2025 | 32.10 | 32.40 | 31.77 | 32.39 | 32.39 | 0.56% | 573,955 |
| Dec 2, 2025 | 32.30 | 32.60 | 32.07 | 32.21 | 32.21 | 0.78% | 932,089 |
| Dec 1, 2025 | 31.71 | 32.10 | 31.51 | 31.96 | 31.96 | -0.22% | 666,052 |
| Nov 28, 2025 | 31.94 | 32.05 | 31.83 | 32.03 | 32.03 | 0.95% | 509,748 |
| Nov 26, 2025 | 31.83 | 31.87 | 31.50 | 31.73 | 31.73 | 0.67% | 873,727 |
| Nov 25, 2025 | 31.25 | 31.58 | 30.64 | 31.52 | 31.52 | 0.16% | 647,037 |
| Nov 24, 2025 | 30.65 | 31.55 | 30.61 | 31.47 | 31.47 | 4.07% | 1,080,615 |
| Nov 21, 2025 | 30.31 | 30.64 | 29.43 | 30.24 | 30.24 | -0.20% | 1,828,075 |
| Nov 20, 2025 | 32.29 | 32.43 | 30.23 | 30.30 | 30.30 | -3.93% | 2,281,946 |
| Nov 19, 2025 | 31.35 | 31.95 | 31.15 | 31.54 | 31.54 | 0.61% | 1,093,273 |
| Nov 18, 2025 | 31.43 | 31.73 | 30.95 | 31.35 | 31.35 | -1.48% | 1,418,439 |
| Nov 17, 2025 | 31.99 | 32.56 | 31.53 | 31.82 | 31.82 | -1.00% | 1,570,489 |
| Nov 14, 2025 | 31.28 | 32.63 | 31.17 | 32.14 | 32.14 | 0.12% | 1,425,346 |
| Nov 13, 2025 | 32.99 | 33.01 | 31.81 | 32.10 | 32.10 | -3.34% | 1,366,214 |
| Nov 12, 2025 | 33.71 | 33.85 | 33.07 | 33.21 | 33.21 | -0.69% | 529,300 |
| Nov 11, 2025 | 33.71 | 33.71 | 33.21 | 33.44 | 33.44 | -1.30% | 565,202 |
| Nov 10, 2025 | 33.75 | 33.96 | 33.50 | 33.88 | 33.88 | 2.67% | 1,393,214 |
| Nov 7, 2025 | 32.59 | 33.00 | 32.04 | 33.00 | 33.00 | -0.09% | 1,757,691 |
| Nov 6, 2025 | 33.70 | 33.82 | 32.80 | 33.03 | 33.03 | -2.22% | 995,618 |
| Nov 5, 2025 | 33.47 | 33.93 | 33.35 | 33.78 | 33.78 | 1.11% | 941,821 |
| Nov 4, 2025 | 33.79 | 34.21 | 33.35 | 33.41 | 33.41 | -3.72% | 1,174,734 |
| Nov 3, 2025 | 34.99 | 35.00 | 34.42 | 34.70 | 34.70 | 0.20% | 742,647 |
| Oct 31, 2025 | 34.96 | 34.96 | 34.27 | 34.63 | 34.63 | 0.76% | 950,871 |
| Oct 30, 2025 | 34.74 | 34.90 | 34.30 | 34.37 | 34.37 | -2.36% | 893,256 |
| Oct 29, 2025 | 35.11 | 35.25 | 34.76 | 35.20 | 35.20 | 1.12% | 1,322,275 |
| Oct 28, 2025 | 34.91 | 35.06 | 34.77 | 34.81 | 34.81 | 0.17% | 1,202,591 |
| Oct 27, 2025 | 34.71 | 34.77 | 34.42 | 34.75 | 34.75 | 2.06% | 1,039,857 |
| Oct 24, 2025 | 33.90 | 34.15 | 33.82 | 34.05 | 34.05 | 2.13% | 881,975 |
| Oct 23, 2025 | 32.58 | 33.40 | 32.58 | 33.34 | 33.34 | 1.83% | 872,556 |
| Oct 22, 2025 | 33.32 | 33.32 | 32.18 | 32.74 | 32.74 | -1.50% | 908,172 |
| Oct 21, 2025 | 33.49 | 33.49 | 33.14 | 33.24 | 33.24 | -0.89% | 645,099 |
| Oct 20, 2025 | 33.41 | 33.68 | 33.41 | 33.54 | 33.54 | 1.12% | 647,924 |
| Oct 17, 2025 | 33.00 | 33.37 | 32.65 | 33.17 | 33.17 | -0.54% | 924,141 |
| Oct 16, 2025 | 33.87 | 33.94 | 33.10 | 33.35 | 33.35 | -0.48% | 775,473 |
| Oct 15, 2025 | 33.72 | 33.90 | 33.00 | 33.51 | 33.51 | 1.27% | 1,179,346 |
| Oct 14, 2025 | 33.08 | 33.61 | 32.52 | 33.09 | 33.09 | -1.52% | 883,194 |
| Oct 13, 2025 | 33.34 | 33.66 | 33.16 | 33.60 | 33.60 | 3.77% | 1,079,923 |
| Oct 10, 2025 | 33.84 | 33.99 | 32.36 | 32.38 | 32.38 | -4.20% | 2,082,334 |
| Oct 9, 2025 | 33.77 | 33.80 | 33.45 | 33.80 | 33.80 | - | 992,524 |
| Oct 8, 2025 | 33.23 | 33.80 | 33.20 | 33.80 | 33.80 | 2.36% | 1,211,146 |
| Oct 7, 2025 | 33.72 | 33.72 | 32.69 | 33.02 | 33.02 | -1.32% | 1,199,912 |
| Oct 6, 2025 | 33.33 | 33.70 | 33.31 | 33.46 | 33.46 | 2.26% | 1,325,064 |
| 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% | 664,402 |
| 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 |
| 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 |