Dan Ives Wedbush Ai Revolution Etf (IVES)

Overview News Price History Option Chain Discussions Forecast Dividend History

Dan Ives Wedbush Ai Revolution Etf Stock (IVES) Price History

The historical daily chart and data for Dan Ives Wedbush Ai Revolution Etf stock (IVES), show that the latest closing stock price as of May 22, 2026, is $37.26.

Dan Ives Wedbush Ai Revolution Etf all-time high stock price is $50.00, occurred on October 14, 2024.
The lowest Dan Ives Wedbush Ai Revolution Etf stock price recorded was $25.07 on June 05, 2025. Since then, Dan Ives Wedbush Ai Revolution Etf's stock price has risen over 48.63% to $37.26 now.
The 52-week high stock price for IVES is $37.25, representing a -0.01% increase from the current share price, occurred on May 14, 2026.
The 52-week low stock price for IVES is $25.07, indicating a -32.72% decrease from the current share price, occurred on June 05, 2025.
The closing price of Dan Ives Wedbush Ai Revolution Etf (IVES) stock in the beginning of 2025 was $36.36. The stock closed the year at $34.17, a loss of over -6.02% for the year.

The table below shows more information about IVES historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$37.68	$37.16	$0.52	497,694.0	+0.39%
May 21, 2026	$37.18	$36.50	$0.68	394,775.0	+1.39%
May 20, 2026	$36.62	$35.74	$0.875	633,316.0	+2.32%
May 19, 2026	$36.20	$35.42	$0.78	399,116.0	-1.02%
May 18, 2026	$36.46	$35.65	$0.81	477,182.0	-0.63%
May 15, 2026	$36.83	$35.98	$0.845	269,512.0	-1.70%
May 14, 2026	$37.25	$36.27	$0.98	435,928.0	+1.43%
May 13, 2026	$36.61	$35.65	$0.96	430,132.0	+1.42%
May 12, 2026	$36.34	$35.20	$1.14	477,993.0	-1.61%
May 11, 2026	$36.84	$36.09	$0.755	495,240.0	+0.49%
May 08, 2026	$36.39	$35.71	$0.6799	460,624.0	+2.89%
May 07, 2026	$35.99	$35.08	$0.91	752,816.0	-0.06%
May 06, 2026	$35.38	$34.59	$0.79	631,703.0	+3.45%
May 05, 2026	$34.30	$34.03	$0.27	518,650.0	+0.62%
May 04, 2026	$34.35	$33.75	$0.60	821,597.0	+1.13%
May 01, 2026	$33.73	$33.16	$0.57	378,794.0	+2.13%
Apr 30, 2026	$32.98	$32.29	$0.693	335,244.0	+0.34%
Apr 29, 2026	$32.86	$32.45	$0.41	381,636.0	-0.06%
Apr 28, 2026	$33.06	$32.53	$0.53	282,409.0	-1.85%
Apr 27, 2026	$33.47	$33.05	$0.42	420,753.0	+0.18%
Apr 24, 2026	$33.46	$32.87	$0.59	398,240.0	+1.77%
Apr 23, 2026	$33.28	$32.34	$0.9399	539,908.0	-2.87%
Apr 22, 2026	$33.76	$33.10	$0.655	405,881.0	+3.53%

Dan Ives Wedbush Ai Revolution Etf Stock (IVES) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dan Ives Wedbush Ai Revolution Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IVES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dan Ives Wedbush Ai Revolution Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dan Ives Wedbush Ai Revolution Etf Stock (IVES) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$37.68	$33.16	$4.52	8,075,072.0	+13.21%
Apr, 2026	$33.76	$27.83	$5.93	11,952,325.0	+15.97%
Mar, 2026	$30.96	$26.92	$4.04	10,923,056.0	-4.73%
Feb, 2026	$32.67	$29.14	$3.53	14,428,679.0	-7.57%
Jan, 2026	$33.85	$31.72	$2.13	15,080,709.0	+1.93%

Dan Ives Wedbush Ai Revolution Etf Stock (IVES) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$33.47	$30.49	$2.98	14,497,439.0	-0.31%
Nov, 2025	$35.00	$29.43	$5.57	22,054,434.0	-7.51%
Oct, 2025	$35.25	$31.86	$3.39	23,908,840.0	+7.81%
Sep, 2025	$32.69	$27.62	$5.07	19,058,239.0	+13.34%
Aug, 2025	$28.71	$26.75	$1.96	13,251,711.0	+0.82%
Jul, 2025	$28.74	$26.37	$2.37	14,193,628.0	+3.69%
Jun, 2025	$27.19	$25.07	$2.12	21,071,417.0	+0.00%

Dan Ives Wedbush Ai Revolution Etf Stock (IVES) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Oct, 2024	$50.00	$44.90	$5.10	15,492.0	+2.68%
Sep, 2024	$48.24	$44.39	$3.85	32,822.0	+3.76%
Aug, 2024	$47.52	$42.34	$5.18	15,155.0	+0.11%
Jul, 2024	$47.24	$44.42	$2.82	170,766.0	+1.77%
Jun, 2024	$45.77	$43.69	$2.08	36,705.0	+3.44%
May, 2024	$46.95	$43.58	$3.37	19,722.0	-0.19%
Apr, 2024	$47.11	$42.21	$4.90	185,674.0	-6.07%
Mar, 2024	$48.29	$45.36	$2.93	209,393.0	+1.37%
Feb, 2024	$46.63	$41.40	$5.23	111,317.0	+11.15%
Jan, 2024	$42.65	$38.76	$3.89	135,360.0	+0.99%