MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IVEP — Dan IVES Wedbush AI Power & Infrastructure ETF
NYSE ArcaDan IVES Wedbush AI Power & Infrastructure ETF
$25.98
+0.44(+1.73%)
- O
- 26.02
- H
- 26.02
- L
- 25.87
- V
- 4.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.98
Period Return-0.46%
Period High$29.36
Period Low$24.05
Avg Daily Volume23.9K
Total Trading Days124
IVEP — Historical OHLCV Price & Volume Table
Apr 8, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.02 | $26.02 | $25.87 | $25.98 | +$0.44 | +1.73% | 4,023 | $25.95 | $25.87 $26.02 |
| Oct 1, 2026 | $25.20 | $25.54 | $25.13 | $25.54 | +$0.32 | +1.26% | 10,445 | $25.38 | $25.13 $25.54 |
| Sep 30, 2026 | $25.49 | $25.49 | $25.16 | $25.22 | $-0.29 | -1.13% | 6,661 | $25.23 | $25.16 $25.49 |
| Sep 29, 2026 | $25.48 | $25.51 | $25.36 | $25.51 | +$0.34 | +1.35% | 3,649 | $25.50 | $25.36 $25.51 |
| Sep 28, 2026 | $25.63 | $25.63 | $25.17 | $25.17 | $-0.44 | -1.72% | 9,218 | $25.24 | $25.17 $25.63 |
| Sep 25, 2026 | $25.72 | $25.78 | $25.50 | $25.61 | +$0.20 | +0.79% | 11,492 | $25.66 | $25.50 $25.78 |
| Sep 24, 2026 | $25.47 | $25.61 | $25.31 | $25.41 | $-0.24 | -0.94% | 7,642 | $25.42 | $25.31 $25.61 |
| Sep 23, 2026 | $26.00 | $26.00 | $25.65 | $25.65 | $-0.28 | -1.08% | 3,574 | $25.75 | $25.65 $26.00 |
| Sep 22, 2026 | $25.78 | $26.06 | $25.78 | $25.93 | +$0.17 | +0.66% | 19,013 | $25.95 | $25.78 $26.06 |
| Sep 21, 2026 | $25.48 | $25.88 | $25.48 | $25.76 | +$0.31 | +1.23% | 20,439 | $25.77 | $25.48 $25.88 |
| Sep 18, 2026 | $25.39 | $25.49 | $25.24 | $25.45 | +$0.17 | +0.66% | 2,910 | $25.29 | $25.24 $25.49 |
| Sep 17, 2026 | $25.35 | $25.42 | $25.24 | $25.28 | +$0.43 | +1.73% | 8,088 | $25.31 | $25.24 $25.42 |
| Sep 16, 2026 | $24.82 | $25.07 | $24.80 | $24.85 | +$0.25 | +1.02% | 5,530 | $24.91 | $24.80 $25.07 |
| Sep 15, 2026 | $24.86 | $24.86 | $24.58 | $24.60 | $-0.12 | -0.49% | 15,740 | $24.71 | $24.58 $24.86 |
| Sep 14, 2026 | $25.01 | $25.03 | $24.62 | $24.72 | $-1.34 | -5.14% | 22,092 | $24.79 | $24.62 $25.03 |
| Sep 11, 2026 | $25.83 | $26.10 | $25.83 | $26.06 | +$0.35 | +1.37% | 5,168 | $26.02 | $25.83 $26.10 |
| Sep 10, 2026 | $25.79 | $26.10 | $25.71 | $25.71 | $-0.70 | -2.66% | 2,499 | $25.85 | $25.71 $26.10 |
| Sep 9, 2026 | $26.85 | $26.95 | $26.41 | $26.41 | $-0.52 | -1.94% | 5,938 | $26.71 | $26.41 $26.95 |
| Sep 8, 2026 | $26.55 | $27.05 | $26.55 | $26.93 | +$0.73 | +2.81% | 11,662 | $26.96 | $26.55 $27.05 |
| Sep 4, 2026 | $26.10 | $26.23 | $26.02 | $26.20 | +$0.40 | +1.53% | 5,971 | $26.10 | $26.02 $26.23 |
| Sep 3, 2026 | $25.57 | $25.89 | $25.43 | $25.80 | +$0.35 | +1.36% | 15,279 | $25.76 | $25.43 $25.89 |
| Sep 2, 2026 | $25.11 | $25.45 | $25.11 | $25.45 | +$0.12 | +0.47% | 2,216 | $25.25 | $25.11 $25.45 |
| Sep 1, 2026 | $25.22 | $25.39 | $25.20 | $25.34 | $-0.18 | -0.70% | 5,722 | $25.27 | $25.20 $25.39 |
| Aug 31, 2026 | $25.44 | $25.51 | $25.35 | $25.51 | $-0.08 | -0.30% | 11,182 | $25.43 | $25.35 $25.51 |
| Aug 28, 2026 | $26.00 | $26.00 | $25.52 | $25.59 | $-0.65 | -2.47% | 4,831 | $25.67 | $25.52 $26.00 |
| Aug 27, 2026 | $26.31 | $26.31 | $26.16 | $26.24 | +$0.07 | +0.26% | 11,180 | $26.23 | $26.16 $26.31 |
| Aug 26, 2026 | $26.44 | $26.44 | $26.11 | $26.17 | +$0.17 | +0.66% | 4,456 | $26.22 | $26.11 $26.44 |
| Aug 25, 2026 | $26.00 | $26.16 | $25.93 | $26.00 | +$0.40 | +1.55% | 7,030 | $26.01 | $25.93 $26.16 |
| Aug 24, 2026 | $25.88 | $25.88 | $25.35 | $25.60 | $-0.39 | -1.48% | 12,601 | $25.62 | $25.35 $25.88 |
| Aug 21, 2026 | $26.33 | $26.33 | $25.93 | $25.99 | $-0.00 | -0.02% | 5,553 | $26.06 | $25.93 $26.33 |