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%
IVES — Dan IVES Wedbush AI Revolution ETF
NYSE ArcaDan IVES Wedbush AI Revolution ETF
$41.84
+0.42(+1.01%)
- O
- 42.05
- H
- 42.20
- L
- 41.75
- V
- 313.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.84
Period Return+5.76%
Period High$48.71
Period Low$25.07
Avg Daily Volume640.0K
Total Trading Days365
IVES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.05 | $42.20 | $41.75 | $41.84 | +$0.42 | +1.01% | 313,435 | $41.92 | $41.75 $42.20 |
| Oct 1, 2026 | $41.41 | $41.54 | $40.91 | $41.42 | +$0.37 | +0.90% | 634,350 | $41.28 | $40.91 $41.54 |
| Sep 30, 2026 | $41.08 | $41.45 | $41.05 | $41.05 | +$0.17 | +0.42% | 506,372 | $41.29 | $41.05 $41.45 |
| Sep 29, 2026 | $40.92 | $41.15 | $40.64 | $40.88 | +$0.12 | +0.29% | 476,232 | $40.89 | $40.64 $41.15 |
| Sep 28, 2026 | $40.71 | $41.05 | $40.43 | $40.76 | $-0.75 | -1.81% | 575,228 | $40.86 | $40.43 $41.05 |
| Sep 25, 2026 | $41.86 | $41.93 | $41.42 | $41.51 | $-0.28 | -0.67% | 451,284 | $41.60 | $41.42 $41.93 |
| Sep 24, 2026 | $41.30 | $41.92 | $41.24 | $41.79 | +$0.06 | +0.14% | 842,191 | $41.76 | $41.24 $41.92 |
| Sep 23, 2026 | $41.90 | $42.00 | $41.48 | $41.73 | $-0.13 | -0.31% | 500,774 | $41.79 | $41.48 $42.00 |
| Sep 22, 2026 | $41.52 | $41.95 | $41.52 | $41.86 | +$0.41 | +0.99% | 242,998 | $41.77 | $41.52 $41.95 |
| Sep 21, 2026 | $40.57 | $41.53 | $40.55 | $41.45 | +$1.30 | +3.24% | 649,783 | $41.20 | $40.55 $41.53 |
| Sep 18, 2026 | $40.38 | $40.41 | $39.83 | $40.15 | $-0.08 | -0.20% | 190,271 | $40.02 | $39.83 $40.41 |
| Sep 17, 2026 | $39.94 | $40.30 | $39.92 | $40.23 | +$0.78 | +1.98% | 563,269 | $40.18 | $39.92 $40.30 |
| Sep 16, 2026 | $39.35 | $39.87 | $39.10 | $39.45 | +$0.09 | +0.23% | 393,330 | $39.56 | $39.10 $39.87 |
| Sep 15, 2026 | $39.42 | $39.68 | $39.31 | $39.36 | $-0.25 | -0.63% | 180,339 | $39.45 | $39.31 $39.68 |
| Sep 14, 2026 | $38.99 | $39.85 | $38.89 | $39.61 | +$0.17 | +0.43% | 396,974 | $39.45 | $38.89 $39.85 |
| Sep 11, 2026 | $39.70 | $39.74 | $39.41 | $39.44 | +$0.22 | +0.56% | 457,638 | $39.53 | $39.41 $39.74 |
| Sep 10, 2026 | $39.27 | $39.67 | $39.21 | $39.22 | $-0.62 | -1.56% | 322,609 | $39.42 | $39.21 $39.67 |
| Sep 9, 2026 | $39.83 | $40.04 | $39.73 | $39.84 | +$0.02 | +0.05% | 173,699 | $39.89 | $39.73 $40.04 |
| Sep 8, 2026 | $39.79 | $40.05 | $39.62 | $39.82 | +$0.18 | +0.45% | 219,727 | $39.87 | $39.62 $40.05 |
| Sep 4, 2026 | $39.51 | $39.64 | $39.38 | $39.64 | +$0.09 | +0.23% | 210,709 | $39.49 | $39.38 $39.64 |
| Sep 3, 2026 | $38.95 | $39.68 | $38.95 | $39.55 | +$1.05 | +2.73% | 259,947 | $39.37 | $38.95 $39.68 |
| Sep 2, 2026 | $38.41 | $38.61 | $38.26 | $38.50 | $-0.30 | -0.77% | 415,423 | $38.44 | $38.26 $38.61 |
| Sep 1, 2026 | $39.00 | $39.08 | $38.61 | $38.80 | $-0.85 | -2.14% | 252,893 | $38.86 | $38.61 $39.08 |
| Aug 31, 2026 | $39.21 | $39.73 | $39.21 | $39.65 | +$0.24 | +0.61% | 235,423 | $39.57 | $39.21 $39.73 |
| Aug 28, 2026 | $39.58 | $39.91 | $39.33 | $39.41 | $-0.34 | -0.86% | 492,595 | $39.46 | $39.33 $39.91 |
| Aug 27, 2026 | $38.99 | $39.76 | $38.98 | $39.75 | +$1.63 | +4.28% | 272,091 | $39.53 | $38.98 $39.76 |
| Aug 26, 2026 | $37.76 | $38.28 | $37.76 | $38.12 | $-0.01 | -0.03% | 107,035 | $38.07 | $37.76 $38.28 |
| Aug 25, 2026 | $38.16 | $38.41 | $37.96 | $38.13 | +$0.23 | +0.61% | 176,267 | $38.13 | $37.96 $38.41 |
| Aug 24, 2026 | $38.31 | $38.31 | $37.76 | $37.90 | $-0.81 | -2.09% | 232,323 | $38.00 | $37.76 $38.31 |
| Aug 21, 2026 | $38.60 | $38.89 | $38.37 | $38.71 | +$0.37 | +0.97% | 151,580 | $38.66 | $38.37 $38.89 |