Dan IVES Wedbush AI Revolution ETF (IVES) Historical Stock Data
32.31 ↑0.02 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IVES is down -0.24% a day on average. There have been 16 days where Dan IVES Wedbush AI Revolution ETF closed green and 14 days where IVES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 32.16 | 32.31 | ↑$0.15 (0.47%) | 31.94 | 32.32 | 571.40K |
| 2025-12-22 | 32.41 | 32.29 | ↓$0.12 (-0.37%) | 32.10 | 32.41 | 687.36K |
| 2025-12-19 | 31.52 | 32.09 | ↑$0.57 (1.81%) | 31.52 | 32.15 | 833.06K |
| 2025-12-18 | 31.25 | 31.20 | ↓$0.05 (-0.16%) | 31.05 | 31.46 | 719.85K |
| 2025-12-17 | 31.67 | 30.51 | ↓$1.16 (-3.66%) | 30.49 | 31.67 | 1.09M |
| 2025-12-16 | 31.10 | 31.53 | ↑$0.43 (1.38%) | 31.06 | 31.61 | 696.34K |
| 2025-12-15 | 32.08 | 31.32 | ↓$0.76 (-2.37%) | 31.32 | 32.12 | 1.24M |
| 2025-12-12 | 32.73 | 31.89 | ↓$0.84 (-2.57%) | 31.58 | 32.73 | 852.50K |
| 2025-12-11 | 32.80 | 32.95 | ↑$0.15 (0.46%) | 32.27 | 32.99 | 831.14K |
| 2025-12-10 | 33.15 | 33.33 | ↑$0.18 (0.54%) | 32.83 | 33.47 | 739.03K |
| 2025-12-09 | 32.87 | 33.02 | ↑$0.15 (0.46%) | 32.70 | 33.13 | 650.99K |
| 2025-12-08 | 32.99 | 33.00 | ↑$0.01 (0.03%) | 32.76 | 33.21 | 783.25K |
| 2025-12-05 | 32.68 | 32.87 | ↑$0.19 (0.58%) | 32.60 | 33.03 | 687.15K |
| 2025-12-04 | 32.50 | 32.56 | ↑$0.06 (0.18%) | 32.18 | 32.57 | 484.01K |
| 2025-12-03 | 32.10 | 32.39 | ↑$0.29 (0.90%) | 31.77 | 32.40 | 574.98K |
| 2025-12-02 | 32.30 | 32.21 | ↓$0.09 (-0.28%) | 32.07 | 32.60 | 0.93M |
| 2025-12-01 | 31.71 | 31.96 | ↑$0.25 (0.79%) | 31.51 | 32.10 | 665.20K |
| 2025-11-28 | 31.94 | 32.03 | ↑$0.09 (0.28%) | 31.83 | 32.05 | 509.61K |
| 2025-11-26 | 31.83 | 31.73 | ↓$0.10 (-0.31%) | 31.50 | 31.87 | 869.85K |
| 2025-11-25 | 31.25 | 31.52 | ↑$0.27 (0.86%) | 30.65 | 31.58 | 654.70K |
| 2025-11-24 | 30.65 | 31.47 | ↑$0.82 (2.68%) | 30.61 | 31.55 | 1.08M |
| 2025-11-21 | 30.31 | 30.24 | ↓$0.07 (-0.23%) | 29.43 | 30.64 | 1.82M |
| 2025-11-20 | 32.29 | 30.30 | ↓$1.99 (-6.16%) | 30.23 | 32.43 | 2.20M |
| 2025-11-19 | 31.35 | 31.54 | ↑$0.19 (0.61%) | 31.15 | 31.95 | 1.06M |
| 2025-11-18 | 31.43 | 31.35 | ↓$0.08 (-0.25%) | 30.95 | 31.73 | 1.41M |
| 2025-11-17 | 31.99 | 31.82 | ↓$0.17 (-0.53%) | 31.53 | 32.56 | 1.56M |
| 2025-11-14 | 31.28 | 32.14 | ↑$0.86 (2.75%) | 31.18 | 32.63 | 1.42M |
| 2025-11-13 | 32.99 | 32.10 | ↓$0.89 (-2.70%) | 31.81 | 33.01 | 1.36M |
| 2025-11-12 | 33.71 | 33.21 | ↓$0.50 (-1.48%) | 33.07 | 33.78 | 518.20K |
| 2025-11-11 | 33.71 | 33.44 | ↓$0.27 (-0.80%) | 33.21 | 33.71 | 559.33K |
Create an account or log in to view more rows.
$IVES breaking out of this wedge sooner than later
$IVES I love you!
$IVES BUY BUY BUY
$IVES nice!!!
$IVES Nope
$IVES diversified
$IVES Pamp it higher...
$IVES this board is on fire
$IVES Exciting times ahead people.
$IVES Not another do nothing day