IVEP
Dan IVES Wedbush AI Power & Infrastructure ETF
stockNYSEETF
Market OpenOct 5, 2026 9:46:24 AM EDT
25.59USD-1.501%(-0.39)3,987
25.74Bid25.90Ask0.16SpreadPre-marketOct 5, 2026 8:52:30 AM EDT
25.98USD0.000%(0.00)
IVEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.59 | 25.59 | 25.59 | 25.59 | -1.448% | 3,987 | 0.000% |
| 2026-10-02 | 26.02 | 26.02 | 25.87 | 25.97 | +1.674% | 4,726 | -1.448% |
| 2026-10-01 | 25.20 | 25.54 | 25.13 | 25.54 | +1.256% | 10,445 | +0.202% |
| 2026-09-30 | 25.49 | 25.49 | 25.16 | 25.22 | -1.130% | 6,661 | +1.460% |
| 2026-09-29 | 25.48 | 25.51 | 25.36 | 25.51 | +1.351% | 3,649 | +0.314% |
| 2026-09-28 | 25.63 | 25.63 | 25.17 | 25.17 | -1.718% | 9,218 | +1.669% |
| 2026-09-25 | 25.72 | 25.78 | 25.50 | 25.61 | +0.787% | 11,492 | -0.078% |
| 2026-09-24 | 25.47 | 25.61 | 25.31 | 25.41 | -0.936% | 7,642 | +0.708% |
| 2026-09-23 | 26.00 | 26.00 | 25.65 | 25.65 | -1.080% | 3,574 | -0.234% |
| 2026-09-22 | 25.78 | 26.06 | 25.78 | 25.93 | +0.660% | 19,013 | -1.311% |
| 2026-09-21 | 25.48 | 25.88 | 25.48 | 25.76 | +1.234% | 20,439 | -0.660% |
| 2026-09-18 | 25.39 | 25.49 | 25.24 | 25.45 | +0.656% | 2,910 | +0.566% |
| 2026-09-17 | 25.34 | 25.42 | 25.24 | 25.28 | +1.730% | 8,088 | +1.226% |
| 2026-09-16 | 24.82 | 25.07 | 24.80 | 24.85 | +1.016% | 5,530 | +2.978% |
| 2026-09-15 | 24.86 | 24.86 | 24.58 | 24.60 | -0.488% | 15,740 | +4.024% |
| 2026-09-14 | 25.01 | 25.03 | 24.62 | 24.72 | -5.139% | 22,092 | +3.517% |
| 2026-09-11 | 25.83 | 26.10 | 25.83 | 26.06 | +1.372% | 5,168 | -1.802% |
| 2026-09-10 | 25.79 | 26.10 | 25.71 | 25.71 | -2.658% | 2,499 | -0.455% |
| 2026-09-09 | 26.85 | 26.95 | 26.41 | 26.41 | -1.935% | 5,938 | -3.101% |
| 2026-09-08 | 26.55 | 27.05 | 26.55 | 26.93 | +2.805% | 11,662 | -4.976% |
| 2026-09-04 | 26.10 | 26.23 | 26.02 | 26.20 | +1.531% | 5,971 | -2.310% |
| 2026-09-03 | 25.57 | 25.89 | 25.43 | 25.80 | +1.356% | 15,279 | -0.814% |
| 2026-09-02 | 25.11 | 25.45 | 25.11 | 25.45 | +0.472% | 2,216 | +0.531% |
| 2026-09-01 | 25.22 | 25.39 | 25.20 | 25.34 | -0.702% | 5,722 | +1.005% |
| 2026-08-31 | 25.43 | 25.51 | 25.34 | 25.51 | -0.297% | 11,182 | +0.297% |
| 2026-08-28 | 26.00 | 26.00 | 25.52 | 25.59 | -2.473% | 4,831 | -0.001% |
| 2026-08-27 | 26.31 | 26.31 | 26.16 | 26.24 | +0.264% | 11,180 | -2.473% |
| 2026-08-26 | 26.44 | 26.44 | 26.11 | 26.17 | +0.663% | 4,456 | -2.216% |
| 2026-08-25 | 26.00 | 26.16 | 25.93 | 26.00 | +1.553% | 7,030 | -1.568% |
| 2026-08-24 | 25.88 | 25.88 | 25.35 | 25.60 | -1.482% | 12,601 | -0.039% |
| 2026-08-21 | 26.32 | 26.32 | 25.93 | 25.99 | -0.019% | 5,553 | -1.520% |
| 2026-08-20 | 26.19 | 26.20 | 25.95 | 25.99 | -1.120% | 10,289 | -1.539% |
| 2026-08-19 | 26.64 | 26.64 | 26.00 | 26.28 | -0.663% | 13,964 | -2.642% |
| 2026-08-18 | 27.01 | 27.11 | 26.44 | 26.46 | -4.300% | 10,087 | -3.288% |
| 2026-08-17 | 27.63 | 27.79 | 27.63 | 27.65 | +0.615% | 9,576 | -7.447% |
| 2026-08-14 | 27.45 | 27.65 | 27.45 | 27.48 | +0.497% | 7,207 | -6.878% |
| 2026-08-13 | 27.48 | 27.59 | 27.34 | 27.34 | -0.360% | 17,200 | -6.415% |
| 2026-08-12 | 27.75 | 27.75 | 27.24 | 27.44 | +1.754% | 28,668 | -6.752% |
| 2026-08-11 | 26.95 | 27.12 | 26.94 | 26.97 | +1.178% | 9,197 | -5.117% |
| 2026-08-10 | 27.11 | 27.11 | 26.65 | 26.66 | -0.824% | 4,835 | -3.999% |
| 2026-08-07 | 27.10 | 27.14 | 26.75 | 26.88 | +0.980% | 15,972 | -4.790% |
| 2026-08-06 | 26.52 | 27.11 | 26.52 | 26.62 | -0.312% | 11,739 | -3.857% |
| 2026-08-05 | 26.80 | 27.00 | 26.70 | 26.70 | -0.287% | 10,663 | -4.157% |
| 2026-08-04 | 26.55 | 26.92 | 26.48 | 26.78 | +1.466% | 18,329 | -4.432% |
| 2026-08-03 | 25.85 | 26.41 | 25.46 | 26.39 | +2.366% | 13,944 | -3.031% |
| 2026-07-31 | 26.49 | 26.56 | 25.75 | 25.78 | +0.507% | 12,950 | -0.737% |
| 2026-07-30 | 25.36 | 25.65 | 25.35 | 25.65 | +6.343% | 10,298 | -0.234% |
| 2026-07-29 | 24.84 | 24.84 | 24.05 | 24.12 | -3.598% | 23,323 | +6.095% |
| 2026-07-28 | 25.28 | 25.37 | 24.76 | 25.02 | -3.338% | 24,933 | +2.278% |
| 2026-07-27 | 26.45 | 26.45 | 25.42 | 25.88 | -0.941% | 15,620 | -1.136% |
| 2026-07-24 | 26.56 | 26.61 | 26.07 | 26.13 | -1.607% | 10,137 | -2.067% |
| 2026-07-23 | 26.49 | 26.70 | 26.38 | 26.56 | +0.441% | 86,246 | -3.640% |
| 2026-07-22 | 26.04 | 26.64 | 26.04 | 26.44 | -0.339% | 17,583 | -3.215% |
| 2026-07-21 | 26.05 | 26.53 | 26.05 | 26.53 | +3.471% | 10,012 | -3.543% |
| 2026-07-20 | 25.85 | 26.14 | 25.64 | 25.64 | +0.137% | 11,728 | -0.195% |
| 2026-07-17 | 25.31 | 25.94 | 25.01 | 25.61 | -0.332% | 19,295 | -0.059% |
| 2026-07-16 | 26.21 | 26.21 | 25.50 | 25.69 | -2.799% | 38,849 | -0.390% |
| 2026-07-15 | 26.81 | 26.95 | 25.99 | 26.43 | -1.196% | 14,253 | -3.178% |
| 2026-07-14 | 26.96 | 27.23 | 26.59 | 26.75 | +1.249% | 36,457 | -4.336% |
| 2026-07-13 | 26.62 | 26.66 | 26.25 | 26.42 | -1.601% | 20,562 | -3.142% |
| 2026-07-10 | 26.84 | 26.90 | 26.63 | 26.85 | +0.261% | 10,228 | -4.692% |
| 2026-07-09 | 27.02 | 27.08 | 26.78 | 26.78 | +1.209% | 36,942 | -4.444% |
| 2026-07-08 | 26.58 | 26.58 | 26.14 | 26.46 | -0.267% | 5,893 | -3.288% |
| 2026-07-07 | 26.80 | 26.80 | 26.15 | 26.53 | -2.460% | 17,264 | -3.546% |
| 2026-07-06 | 26.93 | 27.40 | 26.93 | 27.20 | +1.835% | 42,914 | -5.919% |
| 2026-07-02 | 27.06 | 27.45 | 26.28 | 26.71 | -1.111% | 33,694 | -4.193% |
| 2026-07-01 | 27.48 | 27.60 | 27.01 | 27.01 | -3.404% | 13,153 | -5.257% |
| 2026-06-30 | 27.85 | 28.05 | 27.79 | 27.96 | +1.402% | 8,250 | -8.482% |
| 2026-06-29 | 27.58 | 27.74 | 27.11 | 27.57 | +0.602% | 41,992 | -7.199% |
| 2026-06-26 | 27.72 | 27.84 | 27.41 | 27.41 | -3.145% | 11,477 | -6.640% |
| 2026-06-25 | 28.57 | 28.80 | 28.18 | 28.30 | +0.748% | 27,703 | -9.576% |
| 2026-06-24 | 27.88 | 28.41 | 27.77 | 28.09 | +0.143% | 30,716 | -8.900% |
| 2026-06-23 | 28.35 | 29.03 | 27.27 | 28.05 | -4.103% | 47,024 | -8.770% |
| 2026-06-22 | 28.77 | 29.36 | 28.77 | 29.25 | +1.422% | 35,881 | -12.513% |
| 2026-06-18 | 28.35 | 28.86 | 28.35 | 28.84 | +3.212% | 14,540 | -11.269% |
| 2026-06-17 | 28.03 | 28.35 | 27.36 | 27.94 | +0.285% | 20,974 | -8.419% |
| 2026-06-16 | 28.10 | 28.41 | 27.86 | 27.86 | -0.234% | 12,740 | -8.158% |
| 2026-06-15 | 27.77 | 28.05 | 27.76 | 27.93 | +2.302% | 26,192 | -8.373% |
| 2026-06-12 | 27.27 | 27.36 | 26.91 | 27.30 | +1.525% | 26,061 | -6.264% |
| 2026-06-11 | 26.26 | 26.91 | 26.25 | 26.89 | +3.175% | 13,883 | -4.835% |
| 2026-06-10 | 26.62 | 26.88 | 26.01 | 26.06 | -3.186% | 26,788 | -1.813% |
| 2026-06-09 | 27.47 | 27.59 | 26.25 | 26.92 | -0.773% | 32,117 | -4.941% |
| 2026-06-08 | 27.45 | 27.48 | 27.10 | 27.13 | -0.404% | 21,143 | -5.676% |
| 2026-06-05 | 28.01 | 28.01 | 27.01 | 27.24 | -3.814% | 27,601 | -6.057% |
| 2026-06-04 | 27.90 | 28.44 | 27.75 | 28.32 | +0.132% | 16,809 | -9.640% |
| 2026-06-03 | 28.70 | 28.70 | 28.17 | 28.28 | -0.867% | 24,892 | -9.521% |
| 2026-06-02 | 27.67 | 28.53 | 27.67 | 28.53 | +3.557% | 37,287 | -10.305% |
| 2026-06-01 | 27.85 | 27.85 | 27.29 | 27.55 | -1.258% | 45,254 | -7.114% |
| 2026-05-29 | 28.00 | 28.12 | 27.56 | 27.90 | -1.125% | 52,949 | -8.283% |
| 2026-05-28 | 28.30 | 28.48 | 27.91 | 28.22 | -0.502% | 44,204 | -9.314% |
| 2026-05-27 | 28.80 | 28.80 | 28.23 | 28.36 | -1.540% | 93,955 | -9.770% |
| 2026-05-26 | 28.88 | 29.14 | 28.70 | 28.80 | +1.552% | 73,800 | -11.159% |
| 2026-05-22 | 28.79 | 28.79 | 28.24 | 28.36 | +0.404% | 48,146 | -9.781% |
| 2026-05-21 | 27.91 | 28.31 | 27.91 | 28.25 | +1.728% | 37,337 | -9.416% |
| 2026-05-20 | 27.72 | 27.92 | 27.45 | 27.77 | +2.465% | 13,933 | -7.850% |
| 2026-05-19 | 27.28 | 27.36 | 26.66 | 27.10 | -1.196% | 33,584 | -5.579% |
| 2026-05-18 | 28.12 | 28.16 | 27.06 | 27.43 | -1.790% | 52,026 | -6.708% |
| 2026-05-15 | 28.19 | 28.21 | 27.91 | 27.93 | -3.356% | 26,075 | -8.378% |
| 2026-05-14 | 28.92 | 28.92 | 28.52 | 28.90 | +0.719% | 58,913 | -11.453% |
| 2026-05-13 | 29.10 | 29.10 | 28.23 | 28.69 | +0.223% | 28,332 | -10.817% |
| 2026-05-12 | 28.35 | 28.71 | 28.08 | 28.63 | -1.116% | 40,162 | -10.618% |
| 2026-05-11 | 28.25 | 29.10 | 28.20 | 28.95 | +2.844% | 61,595 | -11.616% |
| 2026-05-08 | 28.49 | 28.49 | 28.08 | 28.15 | -0.486% | 39,305 | -9.102% |
| 2026-05-07 | 29.34 | 29.34 | 28.08 | 28.29 | -3.282% | 80,958 | -9.544% |
| 2026-05-06 | 29.12 | 29.33 | 28.82 | 29.25 | +1.313% | 33,377 | -12.513% |
| 2026-05-05 | 28.94 | 29.02 | 28.79 | 28.87 | +0.421% | 40,618 | -11.364% |
| 2026-05-04 | 28.91 | 28.99 | 28.50 | 28.75 | -0.070% | 56,430 | -10.991% |
| 2026-05-01 | 28.93 | 28.96 | 28.62 | 28.77 | +0.332% | 41,094 | -11.053% |
| 2026-04-30 | 28.03 | 28.67 | 28.02 | 28.67 | +3.370% | 18,678 | -10.758% |
| 2026-04-29 | 28.09 | 28.09 | 27.54 | 27.74 | +0.617% | 19,313 | -7.751% |
| 2026-04-28 | 28.00 | 28.01 | 27.25 | 27.57 | -2.110% | 26,321 | -7.181% |
| 2026-04-27 | 28.40 | 28.43 | 27.92 | 28.16 | -0.900% | 30,590 | -9.140% |
| 2026-04-24 | 28.51 | 28.51 | 28.06 | 28.42 | +1.045% | 31,200 | -9.958% |
| 2026-04-23 | 28.09 | 28.36 | 27.78 | 28.13 | +1.501% | 26,896 | -9.017% |
| 2026-04-22 | 27.69 | 27.88 | 27.53 | 27.71 | +2.173% | 33,695 | -7.651% |
| 2026-04-21 | 27.69 | 27.80 | 27.10 | 27.12 | -1.600% | 29,082 | -5.644% |
| 2026-04-20 | 27.39 | 27.64 | 27.39 | 27.56 | -0.218% | 42,722 | -7.153% |
| 2026-04-17 | 27.41 | 27.68 | 27.34 | 27.62 | +1.588% | 28,920 | -7.355% |
| 2026-04-16 | 27.24 | 27.24 | 27.00 | 27.19 | +0.408% | 52,607 | -5.885% |
| 2026-04-15 | 27.41 | 27.41 | 26.94 | 27.08 | -0.808% | 13,916 | -5.500% |
| 2026-04-14 | 27.31 | 27.31 | 26.91 | 27.30 | +1.772% | 44,816 | -6.264% |
| 2026-04-13 | 26.54 | 26.82 | 26.50 | 26.82 | +0.730% | 28,546 | -4.603% |
| 2026-04-10 | 26.56 | 26.87 | 26.54 | 26.63 | +0.854% | 25,941 | -3.906% |
| 2026-04-09 | 26.33 | 26.66 | 26.30 | 26.40 | +1.171% | 51,897 | -3.085% |
| 2026-04-08 | 26.20 | 26.20 | 26.10 | 26.10 | 0.000% | 2,663 | -1.951% |