Get the Stockscreener App
33.37
1.77%
0.58
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 April 24, 2026, is $33.37.
- 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 33.13% to $33.37 now.
- The 52-week high stock price for IVES is $35.25, representing a 5.63% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IVES is $25.07, indicating a -24.88% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 21, 2026 | $33.14 | $32.49 | $0.65 | 867,383.0 | -0.34% |
| Apr 20, 2026 | $32.82 | $32.28 | $0.535 | 746,967.0 | +0.00% |
| Apr 17, 2026 | $32.95 | $32.64 | $0.305 | 1,125,858.0 | +1.18% |
| Apr 16, 2026 | $32.50 | $31.93 | $0.575 | 548,643.0 | +0.81% |
| Apr 15, 2026 | $32.08 | $31.38 | $0.70 | 637,004.0 | +2.69% |
| Apr 14, 2026 | $31.29 | $30.87 | $0.42 | 461,543.0 | +2.76% |
| Apr 13, 2026 | $30.43 | $29.52 | $0.91 | 449,361.0 | +2.98% |
| Apr 10, 2026 | $29.73 | $29.39 | $0.34 | 631,944.0 | +0.24% |
| Apr 09, 2026 | $29.68 | $29.08 | $0.605 | 599,205.0 | -0.71% |
| Apr 08, 2026 | $30.63 | $29.53 | $1.10 | 671,452.0 | +2.10% |
| Apr 07, 2026 | $29.06 | $28.27 | $0.79 | 785,272.0 | +0.73% |
| Apr 06, 2026 | $29.05 | $28.65 | $0.40 | 460,510.0 | +0.14% |
| Apr 02, 2026 | $28.86 | $27.83 | $1.03 | 457,618.0 | +0.42% |
| Apr 01, 2026 | $28.99 | $28.48 | $0.51 | 745,494.0 | +1.09% |
| Mar 31, 2026 | $28.45 | $27.45 | $1.00 | 752,761.0 | +4.61% |
| Mar 30, 2026 | $27.84 | $26.92 | $0.9176 | 740,424.0 | -1.38% |
| Mar 27, 2026 | $28.00 | $27.40 | $0.60 | 552,821.0 | -2.93% |
| Mar 26, 2026 | $29.16 | $28.33 | $0.8252 | 338,540.0 | -3.24% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $33.76 | $27.83 | $5.93 | 10,930,523.0 | +17.62% |
| 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% |
0.28%
1.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):