Stock listing
NYSE Arca:IVES Dan IVES Wedbush AI Revolution ETF Stock
Follow Dan IVES Wedbush AI Revolution ETF into a list and get an email when it puts out news.
Share price · AMEX:IVES
$36.32 USD -0.49 (-1.3%)
Close on Nov 4, 2026
- Day range
- $36.12 – $37.17 USDNov 4, 2026
- Volume
- 738,142 sharesNov 4, 2026
- 52-week range
- $26.92 – $42.75 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $17.33M USDMedian day 359,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:IVES · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $36.32 | -0.49 | -1.3% | $36.40 | $37.17 | $36.12 | 738,142 | |
| $36.81 | +0.58 | +1.6% | $36.34 | $36.95 | $36.32 | 434,026 | |
| $36.23 | -0.93 | -2.5% | $37.46 | $37.62 | $36.16 | 2,628,659 | |
| $37.16 | -1.85 | -4.7% | $37.62 | $37.78 | $36.65 | 854,300 | |
| $39.01 | -1.24 | -3.1% | $39.00 | $39.30 | $38.70 | 684,100 | |
| $40.25 | +0.39 | +1.0% | $40.09 | $40.26 | $39.83 | 328,200 | |
| $39.86 | +0.59 | +1.5% | $39.34 | $40.02 | $39.34 | 295,000 | |
| $39.27 | +0.60 | +1.6% | $38.83 | $39.52 | $38.68 | 281,800 | |
| $38.67 | +0.37 | +1.0% | $38.19 | $38.81 | $38.08 | 338,400 | |
| $38.30 | -1.51 | -3.8% | $38.95 | $39.16 | $38.08 | 406,500 | |
| $39.81 | +1.00 | +2.6% | $39.38 | $39.91 | $39.34 | 608,300 | |
| $38.81 | -0.05 | -0.1% | $38.41 | $39.12 | $38.16 | 366,900 | |
| $38.86 | +0.75 | +2.0% | $38.84 | $39.23 | $38.63 | 311,300 | |
| $38.11 | -1.77 | -4.4% | $39.69 | $39.69 | $37.92 | 1,068,800 | |
| $39.88 | +0.19 | +0.5% | $38.76 | $39.89 | $38.48 | 593,300 | |
| $39.69 | -1.66 | -4.0% | $40.70 | $40.78 | $39.57 | 780,700 | |
| $41.35 | -0.04 | -0.1% | $40.88 | $41.52 | $40.88 | 574,000 | |
| $41.39 | -0.56 | -1.3% | $42.00 | $42.00 | $41.28 | 351,900 | |
| $41.95 | +0.65 | +1.6% | $41.72 | $41.97 | $41.49 | 278,700 | |
| $41.30 | -0.70 | -1.7% | $41.77 | $41.99 | $41.00 | 904,000 | |
| $42.00 | -0.39 | -0.9% | $42.10 | $42.10 | $41.76 | 371,700 | |
| $42.39 | +0.37 | +0.9% | $42.46 | $42.75 | $42.39 | 972,300 | |
| $42.02 | +0.18 | +0.4% | $41.89 | $42.13 | $41.84 | 264,400 | |
| $41.84 | +0.42 | +1.0% | $42.05 | $42.20 | $41.75 | 313,400 | |
| $41.42 | +0.37 | +0.9% | $41.41 | $41.54 | $40.91 | 634,300 | |
| $41.05 | +0.17 | +0.4% | $41.08 | $41.45 | $41.05 | 506,300 | |
| $40.88 | +0.12 | +0.3% | $40.92 | $41.15 | $40.64 | 475,800 | |
| $40.76 | -0.75 | -1.8% | $40.71 | $41.05 | $40.43 | 575,200 | |
| $41.51 | -0.28 | -0.7% | $41.86 | $41.93 | $41.42 | 451,000 | |
| $41.79 | +0.06 | +0.1% | $41.30 | $41.92 | $41.24 | 842,100 | |
| $41.73 | -0.13 | -0.3% | $41.90 | $42.00 | $41.48 | 500,800 | |
| $41.86 | +0.41 | +1.0% | $41.52 | $41.95 | $41.52 | 243,000 | |
| $41.45 | +1.30 | +3.2% | $40.57 | $41.53 | $40.55 | 643,100 | |
| $40.15 | -0.08 | -0.2% | $40.38 | $40.41 | $39.83 | 190,300 | |
| $40.23 | +0.78 | +2.0% | $39.94 | $40.30 | $39.92 | 562,200 | |
| $39.45 | +0.09 | +0.2% | $39.35 | $39.87 | $39.10 | 392,900 | |
| $39.36 | -0.25 | -0.6% | $39.42 | $39.68 | $39.31 | 180,300 | |
| $39.61 | +0.17 | +0.4% | $38.99 | $39.85 | $38.89 | 397,000 | |
| $39.44 | +0.22 | +0.6% | $39.70 | $39.74 | $39.41 | 457,600 | |
| $39.22 | -0.62 | -1.6% | $39.27 | $39.67 | $39.21 | 322,600 | |
| $39.84 | +0.02 | +0.1% | $39.83 | $40.04 | $39.73 | 173,700 | |
| $39.82 | +0.18 | +0.5% | $39.79 | $40.05 | $39.62 | 219,200 | |
| $39.64 | +0.09 | +0.2% | $39.51 | $39.64 | $39.38 | 210,700 | |
| $39.55 | +1.05 | +2.7% | $38.95 | $39.68 | $38.95 | 259,900 | |
| $38.50 | -0.30 | -0.8% | $38.41 | $38.61 | $38.26 | 406,900 | |
| $38.80 | -0.85 | -2.1% | $39.00 | $39.08 | $38.61 | 252,900 | |
| $39.65 | +0.24 | +0.6% | $39.21 | $39.73 | $39.21 | 235,400 | |
| $39.41 | -0.34 | -0.9% | $39.58 | $39.91 | $39.33 | 492,600 | |
| $39.75 | +1.63 | +4.3% | $38.99 | $39.76 | $38.98 | 272,100 | |
| $38.12 | -0.01 | 0.0% | $37.76 | $38.28 | $37.76 | 106,100 | |
| $38.13 | +0.23 | +0.6% | $38.16 | $38.41 | $37.96 | 176,267 | |
| $37.90 | -0.81 | -2.1% | $38.31 | $38.31 | $37.76 | 232,322 | |
| $38.71 | +0.37 | +1.0% | $38.60 | $38.89 | $38.37 | 151,600 | |
| $38.34 | -0.32 | -0.8% | $38.51 | $38.61 | $38.18 | 156,300 | |
| $38.66 | -0.02 | -0.1% | $38.67 | $38.87 | $37.97 | 199,500 | |
| $38.68 | -0.93 | -2.3% | $38.98 | $39.34 | $38.64 | 195,800 | |
| $39.61 | -0.36 | -0.9% | $40.05 | $40.08 | $39.59 | 163,700 | |
| $39.97 | -0.29 | -0.7% | $40.35 | $40.45 | $39.84 | 401,400 | |
| $40.26 | +0.80 | +2.0% | $39.62 | $40.42 | $39.62 | 394,900 | |
| $39.46 | +0.51 | +1.3% | $39.50 | $39.62 | $39.29 | 265,900 | |
| $38.95 | +0.02 | +0.1% | $39.08 | $39.17 | $38.68 | 151,641 | |
| $38.93 | +0.22 | +0.6% | $38.55 | $39.16 | $38.55 | 271,494 | |
| $38.71 | +0.75 | +2.0% | $38.56 | $38.73 | $38.19 | 255,700 | |
| $37.96 | -0.53 | -1.4% | $37.58 | $38.41 | $37.50 | 256,100 | |
| $38.49 | -0.45 | -1.2% | $39.00 | $39.25 | $38.49 | 413,900 | |
| $38.94 | +1.60 | +4.3% | $37.77 | $39.11 | $37.70 | 527,700 |
- Ticker
- NYSE Arca:IVES
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Dan IVES Wedbush AI Revolution ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Dan IVES Wedbush AI Revolution ETF.