Dan IVES Wedbush AI Revolution ETF (IVES)
38.12
+0.22
(+0.59%)
USD |
NYSEARCA |
Aug 25, 16:00
38.12
0.00 (0.00%)
After-Hours: 19:59
IVES Price : 38.12 for Aug. 25, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 38.55 | 39.16 | 38.55 | 38.93 | 271494.0 |
| Aug 07, 2026 | 38.56 | 38.73 | 38.19 | 38.71 | 255693.0 |
| Aug 06, 2026 | 37.58 | 38.41 | 37.50 | 37.96 | 256060.0 |
| Aug 05, 2026 | 39.00 | 39.25 | 38.49 | 38.49 | 413992.0 |
| Aug 04, 2026 | 37.77 | 39.11 | 37.70 | 38.94 | 527675.0 |
| Aug 03, 2026 | 36.21 | 37.48 | 36.11 | 37.34 | 287793.0 |
| Jul 31, 2026 | 36.39 | 36.61 | 35.56 | 36.04 | 180667.0 |
| Jul 30, 2026 | 34.64 | 35.74 | 34.62 | 35.69 | 308435.0 |
| Jul 29, 2026 | 34.61 | 35.07 | 33.92 | 33.97 | 479500.0 |
| Jul 28, 2026 | 34.59 | 34.89 | 33.81 | 34.61 | 341135.0 |
| Jul 27, 2026 | 35.59 | 35.70 | 34.61 | 35.09 | 258798.0 |
| Jul 24, 2026 | 35.69 | 35.70 | 34.95 | 35.00 | 271370.0 |
| Jul 23, 2026 | 36.04 | 36.22 | 35.40 | 35.64 | 438381.0 |
| Jul 22, 2026 | 36.60 | 36.80 | 36.45 | 36.45 | 220310.0 |
| Jul 21, 2026 | 36.92 | 37.18 | 36.82 | 37.07 | 287464.0 |
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