Dan IVES Wedbush AI Revolution ETF (IVES)

Last Price32.66

Change+0.36 (1.10%)

NYSE · Last Trade: Jan 9th, 10:53 AM EST

Historical Prices For Dan IVES Wedbush AI Revolution ETF (IVES)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	32.67	32.67	32.13	32.30	572,169	32.30
1/07/2026	32.71	33.00	32.55	32.65	700,685	32.65
1/06/2026	32.62	32.75	32.27	32.74	859,150	32.74
1/05/2026	32.47	32.63	32.31	32.45	930,631	32.45
1/02/2026	32.16	32.37	31.72	32.00	672,253	32.00
12/31/2025	31.95	31.95	31.59	31.61	426,047	31.61
12/30/2025	32.04	32.18	31.90	31.93	453,083	31.93
12/29/2025	31.86	32.20	31.84	32.04	366,232	32.04
12/26/2025	32.43	32.43	32.17	32.27	339,043	32.27
12/24/2025	32.29	32.37	32.22	32.37	288,155	32.37
12/23/2025	32.16	32.32	31.94	32.31	574,360	32.31
12/22/2025	32.41	32.41	32.10	32.29	693,647	32.29
12/19/2025	31.52	32.15	31.52	32.09	834,244	31.96
12/18/2025	31.25	31.46	31.05	31.20	720,432	31.07
12/17/2025	31.67	31.69	30.49	30.51	1,100,192	30.39
12/16/2025	31.10	31.61	31.06	31.53	699,029	31.40
12/15/2025	32.08	32.15	31.32	31.32	1,239,834	31.19
12/12/2025	32.73	32.73	31.58	31.89	854,898	31.76
12/11/2025	32.80	32.98	32.27	32.95	833,526	32.82
12/10/2025	33.15	33.47	32.83	33.33	750,890	33.19
12/09/2025	32.87	33.13	32.70	33.02	665,588	32.89
12/08/2025	32.99	33.21	32.76	33.00	787,964	32.87
12/05/2025	32.68	33.03	32.60	32.87	692,600	32.74
12/04/2025	32.50	32.57	32.18	32.56	495,828	32.43
12/03/2025	32.10	32.40	31.77	32.39	575,548	32.26
12/02/2025	32.30	32.60	32.07	32.21	933,361	32.08
12/01/2025	31.71	32.09	31.51	31.96	668,422	31.83
11/28/2025	31.94	32.05	31.82	32.03	511,797	31.90
11/26/2025	31.83	31.87	31.50	31.73	877,790	31.60
11/25/2025	31.25	31.58	30.64	31.52	652,346	31.39
11/24/2025	30.65	31.55	30.61	31.47	1,084,795	31.34
11/21/2025	30.31	30.64	29.43	30.24	1,829,838	30.12
11/20/2025	32.29	32.43	30.23	30.30	2,274,808	30.18
11/19/2025	31.35	31.95	31.15	31.54	1,087,954	31.41
11/18/2025	31.43	31.73	30.95	31.35	1,415,408	31.22
11/17/2025	31.99	32.55	31.52	31.82	1,569,539	31.69
11/14/2025	31.28	32.63	31.17	32.14	1,425,346	32.01
11/13/2025	32.99	33.01	31.80	32.10	1,362,024	31.97
11/12/2025	33.71	33.85	33.07	33.21	526,622	33.07
11/11/2025	33.71	33.71	33.21	33.44	559,419	33.30
11/10/2025	33.75	33.95	33.49	33.88	1,391,213	33.74
11/07/2025	32.59	33.00	32.04	33.00	1,757,691	32.87
11/06/2025	33.70	33.82	32.80	33.03	993,267	32.90
11/05/2025	33.47	33.92	33.35	33.78	941,292	33.64
11/04/2025	33.79	34.21	33.35	33.41	1,170,410	33.27
11/03/2025	34.99	35.00	34.42	34.70	737,633	34.56
10/31/2025	34.96	34.96	34.27	34.63	950,871	34.49
10/30/2025	34.74	34.90	34.30	34.37	892,858	34.23
10/29/2025	35.11	35.25	34.76	35.20	1,315,985	35.06
10/28/2025	34.91	35.05	34.77	34.81	1,201,500	34.67
10/27/2025	34.71	34.77	34.42	34.75	1,039,302	34.61
10/24/2025	33.90	34.15	33.81	34.05	881,975	33.91
10/23/2025	32.58	33.40	32.58	33.34	871,968	33.20
10/22/2025	33.32	33.32	32.18	32.74	906,622	32.61
10/21/2025	33.49	33.49	33.14	33.24	644,347	33.10
10/20/2025	33.41	33.68	33.41	33.54	647,567	33.40
10/17/2025	33.00	33.37	32.65	33.17	924,141	33.03
10/16/2025	33.87	33.94	33.10	33.35	774,736	33.21
10/15/2025	33.72	33.90	33.00	33.51	1,178,726	33.37
10/14/2025	33.08	33.61	32.52	33.09	882,599	32.95
10/13/2025	33.34	33.66	33.16	33.60	1,078,792	33.46
10/10/2025	33.84	33.99	32.36	32.38	2,082,334	32.25
10/09/2025	33.77	33.80	33.45	33.80	991,580	33.66