Get the Stockscreener App
27.23
0.37%
-0.1048
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 July 16, 2025, is $27.23.
- 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 8.61% to $27.23 now.
- The 52-week high stock price for IVES is $50.00, representing a 83.65% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for IVES is $25.07, indicating a -7.93% 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 |
|---|---|---|---|---|---|
| Jul 16, 2025 | $27.38 | $26.99 | $0.39 | 293,553.0 | -0.40% |
| Jul 15, 2025 | $27.48 | $27.25 | $0.23 | 667,746.0 | +1.15% |
| Jul 14, 2025 | $27.04 | $26.68 | $0.3567 | 451,285.0 | +0.48% |
| Jul 11, 2025 | $27.06 | $26.84 | $0.22 | 538,669.0 | -0.74% |
| Jul 10, 2025 | $27.42 | $26.91 | $0.51 | 564,150.0 | -0.70% |
| Jul 09, 2025 | $27.34 | $27.08 | $0.26 | 654,179.0 | +0.70% |
| Jul 08, 2025 | $27.26 | $27.05 | $0.205 | 589,855.0 | +0.15% |
| Jul 07, 2025 | $27.17 | $26.85 | $0.32 | 885,183.0 | -2.03% |
| Jul 03, 2025 | $27.61 | $26.99 | $0.62 | 649,882.0 | +2.75% |
| Jul 02, 2025 | $26.87 | $26.48 | $0.39 | 602,534.0 | +0.94% |
| Jul 01, 2025 | $26.95 | $26.37 | $0.58 | 771,454.0 | -1.81% |
| Jun 30, 2025 | $27.19 | $26.99 | $0.20 | 916,391.0 | +0.48% |
| Jun 27, 2025 | $27.09 | $26.69 | $0.4055 | 1,310,690.0 | -0.04% |
| Jun 26, 2025 | $26.99 | $26.67 | $0.319 | 1,310,059.0 | +0.11% |
| Jun 25, 2025 | $26.96 | $26.62 | $0.3351 | 1,232,335.0 | +0.79% |
| Jun 24, 2025 | $26.76 | $26.47 | $0.2862 | 1,407,888.0 | +2.37% |
| Jun 23, 2025 | $26.14 | $25.62 | $0.52 | 847,553.0 | +1.04% |
| Jun 20, 2025 | $26.28 | $25.79 | $0.4854 | 876,485.0 | -0.84% |
| Jun 18, 2025 | $26.26 | $25.95 | $0.31 | 1,056,859.0 | -0.04% |
| Jun 17, 2025 | $26.37 | $26.00 | $0.37 | 1,348,232.0 | -0.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $27.61 | $26.37 | $1.24 | 6,668,490.0 | +0.41% |
| 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% |
0.08%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):