Dan IVES Wedbush AI Revolution ETF (IVES)

Last Price41.30

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 9th, 4:03 AM EDT

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

Date Range:

2026-07-09 - 2026-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2026	41.77	41.99	41.00	41.30	903,952	41.30
10/07/2026	42.10	42.10	41.76	42.00	371,669	42.00
10/06/2026	42.46	42.75	42.39	42.39	972,335	42.39
10/05/2026	41.89	42.13	41.84	42.02	264,414	42.02
10/02/2026	42.05	42.20	41.75	41.84	313,468	41.84
10/01/2026	41.41	41.54	40.91	41.42	634,349	41.42
9/30/2026	41.08	41.45	41.05	41.05	506,371	41.05
9/29/2026	40.92	41.14	40.64	40.88	476,201	40.88
9/28/2026	40.71	41.05	40.43	40.76	575,226	40.76
9/25/2026	41.86	41.93	41.41	41.51	451,284	41.51
9/24/2026	41.30	41.92	41.24	41.79	842,190	41.79
9/23/2026	41.90	42.00	41.48	41.73	500,762	41.73
9/22/2026	41.52	41.95	41.52	41.86	242,998	41.86
9/21/2026	40.57	41.52	40.55	41.45	649,762	41.45
9/18/2026	40.38	40.41	39.83	40.15	190,271	40.15
9/17/2026	39.94	40.30	39.92	40.23	562,268	40.23
9/16/2026	39.35	39.87	39.10	39.45	393,328	39.45
9/15/2026	39.42	39.68	39.30	39.36	180,336	39.36
9/14/2026	38.99	39.85	38.89	39.61	396,973	39.61
9/11/2026	39.70	39.74	39.41	39.44	457,638	39.44
9/10/2026	39.27	39.67	39.21	39.22	322,608	39.22
9/09/2026	39.83	40.04	39.73	39.84	173,700	39.84
9/08/2026	39.79	40.05	39.62	39.82	219,724	39.82
9/04/2026	39.51	39.64	39.38	39.64	210,709	39.64
9/03/2026	38.95	39.67	38.95	39.55	259,889	39.55
9/02/2026	38.41	38.61	38.26	38.50	406,948	38.50
9/01/2026	39.00	39.08	38.61	38.80	252,888	38.80
8/31/2026	39.21	39.73	39.21	39.65	235,420	39.65
8/28/2026	39.58	39.91	39.33	39.41	492,595	39.41
8/27/2026	38.99	39.76	38.98	39.75	272,090	39.75
8/26/2026	37.76	38.28	37.76	38.12	106,984	38.12
8/25/2026	38.16	38.41	37.96	38.13	176,267	38.13
8/24/2026	38.31	38.31	37.76	37.90	231,968	37.90
8/21/2026	38.60	38.89	38.37	38.71	151,580	38.71
8/20/2026	38.51	38.61	38.18	38.34	156,559	38.34
8/19/2026	38.67	38.87	37.97	38.66	199,496	38.66
8/18/2026	38.98	39.34	38.64	38.68	195,844	38.68
8/17/2026	40.05	40.08	39.59	39.61	163,763	39.61
8/14/2026	40.35	40.45	39.84	39.97	401,462	39.97
8/13/2026	39.62	40.42	39.62	40.26	395,042	40.26
8/12/2026	39.50	39.62	39.29	39.46	265,912	39.46
8/11/2026	39.08	39.17	38.68	38.95	151,540	38.95
8/10/2026	38.55	39.16	38.55	38.93	271,424	38.93
8/07/2026	38.56	38.73	38.19	38.71	255,694	38.71
8/06/2026	37.58	38.41	37.50	37.96	256,060	37.96
8/05/2026	39.00	39.25	38.49	38.49	413,961	38.49
8/04/2026	37.77	39.11	37.70	38.94	527,022	38.94
8/03/2026	36.21	37.48	36.11	37.34	287,692	37.34
7/31/2026	36.39	36.61	35.56	36.04	180,668	36.04
7/30/2026	34.64	35.74	34.62	35.69	308,415	35.69
7/29/2026	34.61	35.07	33.91	33.97	479,476	33.97
7/28/2026	34.59	34.89	33.81	34.61	340,695	34.61
7/27/2026	35.59	35.70	34.61	35.09	258,708	35.09
7/24/2026	35.69	35.70	34.95	35.00	271,370	35.00
7/23/2026	36.04	36.22	35.40	35.64	438,360	35.64
7/22/2026	36.60	36.80	36.45	36.45	220,208	36.45
7/21/2026	36.92	37.18	36.82	37.07	287,449	37.07
7/20/2026	36.61	37.11	36.55	36.63	307,665	36.63
7/17/2026	35.82	36.84	35.70	36.40	927,600	36.40
7/16/2026	37.19	37.23	36.57	36.75	428,177	36.75
7/15/2026	37.90	38.13	37.13	37.55	660,052	37.55
7/14/2026	37.25	37.69	37.14	37.55	364,627	37.55
7/13/2026	37.58	37.91	37.27	37.46	540,754	37.46
7/10/2026	38.36	38.36	37.56	37.92	504,827	37.92
7/09/2026	37.40	38.16	37.40	38.15	364,487	38.15