Dan IVES Wedbush AI Revolution ETF (IVES)
39.74
+0.38
(+0.97%)
USD |
NYSEARCA |
Sep 16, 12:50
IVES Price : 39.74 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 39.42 | 39.68 | 39.30 | 39.36 | 180339.0 |
| Sep 14, 2026 | 38.99 | 39.85 | 38.89 | 39.61 | 396974.0 |
| Sep 11, 2026 | 39.70 | 39.74 | 39.41 | 39.44 | 457638.0 |
| Sep 10, 2026 | 39.27 | 39.67 | 39.21 | 39.22 | 322609.0 |
| Sep 09, 2026 | 39.83 | 40.04 | 39.73 | 39.84 | 173699.0 |
| Sep 08, 2026 | 39.79 | 40.05 | 39.62 | 39.82 | 219727.0 |
| Sep 04, 2026 | 39.51 | 39.64 | 39.38 | 39.64 | 210709.0 |
| Sep 03, 2026 | 38.95 | 39.68 | 38.95 | 39.55 | 259947.0 |
| Sep 02, 2026 | 38.41 | 38.61 | 38.26 | 38.50 | 415423.0 |
| Sep 01, 2026 | 39.00 | 39.08 | 38.61 | 38.80 | 252893.0 |
| Aug 31, 2026 | 39.21 | 39.73 | 39.21 | 39.65 | 235423.0 |
| Aug 28, 2026 | 39.58 | 39.91 | 39.33 | 39.41 | 492594.0 |
| Aug 27, 2026 | 38.99 | 39.76 | 38.98 | 39.75 | 272091.0 |
| Aug 26, 2026 | 37.76 | 38.28 | 37.76 | 38.12 | 107035.0 |
| Aug 25, 2026 | 38.16 | 38.40 | 37.96 | 38.13 | 176267.0 |
| Aug 24, 2026 | 38.31 | 38.31 | 37.76 | 37.90 | 232323.0 |
| Aug 21, 2026 | 38.60 | 38.89 | 38.37 | 38.71 | 151580.0 |
| Aug 20, 2026 | 38.51 | 38.61 | 38.18 | 38.34 | 156559.0 |
| Aug 19, 2026 | 38.67 | 38.87 | 37.97 | 38.66 | 199496.0 |
| Aug 18, 2026 | 38.98 | 39.34 | 38.64 | 38.68 | 195864.0 |
| Aug 17, 2026 | 40.05 | 40.08 | 39.59 | 39.61 | 163763.0 |
| Aug 14, 2026 | 40.35 | 40.45 | 39.84 | 39.97 | 401462.0 |
| Aug 13, 2026 | 39.62 | 40.42 | 39.62 | 40.26 | 395044.0 |
| Aug 12, 2026 | 39.50 | 39.62 | 39.29 | 39.46 | 265912.0 |
| Aug 11, 2026 | 39.08 | 39.17 | 38.68 | 38.95 | 151642.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median