Get the Stockscreener App
36.98
0.05%
0.02
After Hours:
36.92
-0.06
-0.16%
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 June 12, 2026, is $36.98.
- 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 47.53% to $36.98 now.
- The 52-week high stock price for IVES is $41.93, representing a 13.39% increase from the current share price, occurred on June 01, 2026.
- The 52-week low stock price for IVES is $25.62, indicating a -30.72% decrease from the current share price, occurred on June 13, 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $37.31 | $36.47 | $0.84 | 671,300.0 | +0.05% |
| Jun 11, 2026 | $37.02 | $35.65 | $1.37 | 1,379,891.0 | +2.44% |
| Jun 10, 2026 | $37.15 | $36.02 | $1.13 | 732,794.0 | -2.33% |
| Jun 09, 2026 | $38.24 | $35.51 | $2.73 | 1,111,814.0 | -2.12% |
| Jun 08, 2026 | $38.11 | $37.58 | $0.5322 | 500,551.0 | +0.99% |
| Jun 05, 2026 | $39.18 | $37.12 | $2.06 | 1,139,709.0 | -6.18% |
| Jun 04, 2026 | $40.06 | $39.25 | $0.81 | 394,846.0 | -0.90% |
| Jun 03, 2026 | $41.28 | $40.04 | $1.24 | 668,879.0 | -2.92% |
| Jun 02, 2026 | $41.53 | $41.02 | $0.515 | 592,261.0 | -0.79% |
| Jun 01, 2026 | $41.93 | $40.58 | $1.35 | 988,442.0 | +3.96% |
| May 29, 2026 | $40.15 | $39.31 | $0.8401 | 738,193.0 | +3.08% |
| May 28, 2026 | $39.03 | $38.17 | $0.86 | 839,128.0 | +2.91% |
| May 27, 2026 | $37.91 | $37.47 | $0.445 | 333,350.0 | -0.53% |
| May 26, 2026 | $38.16 | $37.63 | $0.53 | 529,307.0 | +2.12% |
| May 22, 2026 | $37.68 | $37.16 | $0.52 | 499,211.0 | +0.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $41.93 | $35.51 | $6.42 | 8,851,787.0 | -7.87% |
| May, 2026 | $40.15 | $33.16 | $6.99 | 10,516,567.0 | +22.01% |
| 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% |
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):