Get the Stockscreener App
32.87
0.95%
0.31
After Hours:
32.95
0.08
+0.24%
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 December 05, 2025, is $32.87.
- 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 31.13% to $32.87 now.
- The 52-week high stock price for IVES is $35.25, representing a 7.24% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IVES is $25.07, indicating a -23.74% 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 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $33.03 | $32.60 | $0.43 | 686,386.0 | +0.95% |
| Dec 04, 2025 | $32.57 | $32.18 | $0.39 | 495,081.0 | +0.52% |
| Dec 03, 2025 | $32.40 | $31.77 | $0.63 | 573,852.0 | +0.56% |
| Dec 02, 2025 | $32.60 | $32.07 | $0.53 | 932,163.0 | +0.78% |
| Dec 01, 2025 | $32.09 | $31.51 | $0.585 | 665,818.0 | -0.22% |
| Nov 28, 2025 | $32.05 | $31.82 | $0.2206 | 511,297.0 | +0.95% |
| Nov 26, 2025 | $31.87 | $31.50 | $0.3653 | 876,797.0 | +0.67% |
| Nov 25, 2025 | $31.58 | $30.64 | $0.94 | 642,163.0 | +0.16% |
| Nov 24, 2025 | $31.55 | $30.61 | $0.94 | 1,084,152.0 | +4.07% |
| Nov 21, 2025 | $30.64 | $29.43 | $1.21 | 1,825,655.0 | -0.20% |
| Nov 20, 2025 | $32.43 | $30.23 | $2.20 | 2,230,610.0 | -3.93% |
| Nov 19, 2025 | $31.95 | $31.15 | $0.7951 | 1,083,495.0 | +0.61% |
| Nov 18, 2025 | $31.73 | $30.95 | $0.78 | 1,410,093.0 | -1.48% |
| Nov 17, 2025 | $32.55 | $31.52 | $1.03 | 1,562,984.0 | -1.00% |
| Nov 14, 2025 | $32.63 | $31.17 | $1.46 | 1,422,835.0 | +0.12% |
| Nov 13, 2025 | $33.01 | $31.80 | $1.20 | 1,359,428.0 | -3.34% |
| Nov 12, 2025 | $33.85 | $33.07 | $0.78 | 518,076.0 | -0.69% |
| Nov 11, 2025 | $33.71 | $33.21 | $0.50 | 558,105.0 | -1.30% |
| Nov 10, 2025 | $33.95 | $33.49 | $0.46 | 1,383,600.0 | +2.67% |
| Nov 07, 2025 | $33.00 | $32.04 | $0.96 | 1,751,223.0 | -0.09% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.03 | $31.51 | $1.52 | 4,039,686.0 | +2.62% |
| 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% |
Dan Ives Wedbush Ai Revolution Etf Stock (IVES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.67 | $38.40 | $3.27 | 41,087.0 | +10.08% |
| Nov, 2023 | $37.96 | $33.16 | $4.80 | 18,485.0 | +12.12% |
| Oct, 2023 | $35.94 | $32.49 | $3.44 | 175,000.0 | -5.11% |
| Sep, 2023 | $37.49 | $34.14 | $3.35 | 88,731.0 | -3.76% |
| Aug, 2023 | $37.64 | $34.06 | $3.58 | 165,321.0 | -3.44% |
| Jul, 2023 | $38.40 | $34.65 | $3.75 | 33,697.0 | +6.24% |
| Jun, 2023 | $37.23 | $33.28 | $3.95 | 55,704.0 | +5.24% |
| May, 2023 | $33.81 | $29.89 | $3.92 | 63,047.0 | +9.69% |
| Apr, 2023 | $32.52 | $30.29 | $2.23 | 58,566.0 | -4.98% |
| Mar, 2023 | $32.44 | $29.45 | $2.99 | 24,176.0 | +0.00% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):