Dan IVES Wedbush AI Revolution ETF（IVES）— 价格历史

截至 2026-10-22 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-22	38.95	39.14	38.08	38.30	-3.79%	406,457
2026-10-21	39.38	39.91	39.34	39.81	+2.58%	608,300
2026-10-20	38.41	39.12	38.16	38.81	-0.13%	366,900
2026-10-19	38.84	39.23	38.63	38.86	+1.97%	311,300
2026-10-16	39.69	39.69	37.92	38.11	-4.44%	1,068,800
2026-10-15	38.76	39.89	38.48	39.88	+0.48%	593,300
2026-10-14	40.70	40.78	39.56	39.69	-4.01%	780,700
2026-10-13	40.88	41.52	40.88	41.35	-0.10%	574,000
2026-10-12	42.00	42.00	41.28	41.39	-1.33%	351,900
2026-10-09	41.72	41.97	41.49	41.95	+1.57%	278,700
2026-10-08	41.77	41.99	41.00	41.30	-1.67%	904,000
2026-10-07	42.10	42.10	41.76	42.00	-0.92%	371,700
2026-10-06	42.46	42.75	42.39	42.39	+0.88%	972,300
2026-10-05	41.89	42.13	41.84	42.02	+0.43%	264,400
2026-10-02	42.05	42.20	41.75	41.84	+1.01%	313,400
2026-10-01	41.41	41.54	40.91	41.42	+0.90%	634,300
2026-09-30	41.08	41.45	41.05	41.05	+0.42%	506,300
2026-09-29	40.92	41.15	40.64	40.88	+0.29%	475,800
2026-09-28	40.71	41.05	40.43	40.76	-1.81%	575,200
2026-09-25	41.86	41.93	41.41	41.51	-0.67%	451,000
2026-09-24	41.30	41.92	41.24	41.79	+0.14%	842,100
2026-09-23	41.90	42.00	41.48	41.73	-0.31%	500,800
2026-09-22	41.52	41.95	41.52	41.86	+0.99%	243,000
2026-09-21	40.57	41.52	40.55	41.45	+3.24%	643,100
2026-09-18	40.38	40.41	39.83	40.15	-0.20%	190,300
2026-09-17	39.94	40.30	39.92	40.23	+1.98%	562,200
2026-09-16	39.35	39.87	39.10	39.45	+0.23%	392,900
2026-09-15	39.42	39.68	39.30	39.36	-0.63%	180,300
2026-09-14	38.99	39.85	38.89	39.61	+0.43%	397,000
2026-09-11	39.70	39.74	39.41	39.44	+0.56%	457,600
2026-09-10	39.27	39.67	39.21	39.22	-1.56%	322,600
2026-09-09	39.83	40.04	39.73	39.84	+0.05%	173,700
2026-09-08	39.79	40.05	39.62	39.82	+0.45%	219,200
2026-09-04	39.51	39.64	39.38	39.64	+0.23%	210,700
2026-09-03	38.95	39.67	38.95	39.55	+2.73%	259,900
2026-09-02	38.41	38.61	38.26	38.50	-0.77%	406,900
2026-09-01	39.00	39.08	38.61	38.80	-2.14%	252,900
2026-08-31	39.21	39.73	39.21	39.65	+0.61%	235,400
2026-08-28	39.58	39.91	39.33	39.41	-0.86%	492,600
2026-08-27	38.99	39.76	38.98	39.75	+4.28%	272,100
2026-08-26	37.76	38.28	37.76	38.12	-0.03%	106,100
2026-08-25	38.16	38.41	37.96	38.13	+0.61%	176,267
2026-08-24	38.31	38.31	37.76	37.90	-2.09%	232,322
2026-08-21	38.60	38.89	38.37	38.71	+0.97%	151,600
2026-08-20	38.51	38.61	38.18	38.34	-0.83%	156,300
2026-08-19	38.67	38.87	37.97	38.66	-0.05%	199,500
2026-08-18	38.98	39.34	38.64	38.68	-2.35%	195,800
2026-08-17	40.05	40.08	39.59	39.61	-0.90%	163,700
2026-08-14	40.35	40.45	39.84	39.97	-0.72%	401,400
2026-08-13	39.62	40.42	39.62	40.26	+2.03%	394,900
2026-08-12	39.50	39.62	39.29	39.46	+1.31%	265,900
2026-08-11	39.08	39.17	38.68	38.95	+0.05%	151,641
2026-08-10	38.55	39.16	38.55	38.93	+0.57%	271,494
2026-08-07	38.56	38.73	38.19	38.71	+1.98%	255,700
2026-08-06	37.58	38.41	37.50	37.96	-1.38%	256,100
2026-08-05	39.00	39.25	38.49	38.49	-1.16%	413,900
2026-08-04	37.77	39.11	37.70	38.94	+4.28%	527,700
2026-08-03	36.21	37.48	36.11	37.34	+3.61%	287,500
2026-07-31	36.39	36.61	35.56	36.04	+0.98%	180,600
2026-07-30	34.64	35.74	34.62	35.69	+5.06%	307,900
2026-07-29	34.61	35.07	33.91	33.97	-1.85%	479,200
2026-07-28	34.59	34.89	33.81	34.61	-1.37%	340,000
2026-07-27	35.59	35.70	34.61	35.09	+0.26%	258,700
2026-07-24	35.69	35.70	34.95	35.00	-1.80%	271,400
2026-07-23	36.04	36.22	35.40	35.64	-2.22%	438,300
2026-07-22	36.60	36.80	36.45	36.45	-1.67%	220,300
2026-07-21	36.92	37.18	36.82	37.07	+1.20%	287,400
2026-07-20	36.61	37.12	36.55	36.63	+0.63%	307,600
2026-07-17	35.82	36.84	35.70	36.40	-0.95%	927,600
2026-07-16	37.19	37.23	36.57	36.75	-2.13%	428,800
2026-07-15	37.90	38.13	37.13	37.55	+0.00%	660,000
2026-07-14	37.25	37.69	37.14	37.55	+0.24%	364,600
2026-07-13	37.58	37.91	37.27	37.46	-1.21%	540,800
2026-07-10	38.36	38.36	37.56	37.92	-0.60%	504,800
2026-07-09	37.40	38.16	37.40	38.15	+1.57%	364,400
2026-07-08	37.06	37.60	36.90	37.56	+0.00%	340,900
2026-07-07	37.96	38.09	37.31	37.56	-1.68%	660,900
2026-07-06	37.40	38.43	37.40	38.20	+2.47%	977,300
2026-07-02	37.83	38.29	37.05	37.28	-1.66%	812,300
2026-07-01	38.03	38.42	37.74	37.91	-0.50%	970,200
2026-06-30	37.27	38.17	37.24	38.10	+2.06%	394,300
2026-06-29	36.70	37.38	36.38	37.33	+3.18%	637,400
2026-06-26	35.40	36.44	35.40	36.18	+0.84%	721,800
2026-06-25	36.69	36.69	35.53	35.88	-0.75%	896,300
2026-06-24	36.52	36.74	35.85	36.15	-1.36%	677,900
2026-06-23	36.60	37.26	36.49	36.65	-2.42%	445,100
2026-06-22	38.05	38.43	37.36	37.56	-1.24%	773,400
2026-06-18	38.02	38.13	37.26	38.03	+1.77%	551,800
2026-06-17	37.93	38.20	37.31	37.37	-0.98%	562,000
2026-06-16	38.23	38.59	37.72	37.74	-1.49%	416,000
2026-06-15	38.00	38.55	37.91	38.31	+3.60%	842,100
2026-06-12	37.14	37.31	36.47	36.98	+0.05%	671,300
2026-06-11	35.96	37.02	35.65	36.96	+2.44%	1,380,600
2026-06-10	36.32	37.15	36.02	36.08	-2.33%	733,900
2026-06-09	37.95	38.24	35.51	36.94	-2.12%	1,112,800
2026-06-08	37.89	38.11	37.58	37.74	+0.99%	500,700
2026-06-05	39.10	39.18	37.12	37.37	-6.18%	1,155,900
2026-06-04	39.34	40.06	39.25	39.83	-0.90%	406,200
2026-06-03	41.21	41.28	40.04	40.19	-2.92%	684,000
2026-06-02	41.33	41.53	41.02	41.40	-0.79%	603,300
2026-06-01	40.61	41.93	40.58	41.73	+3.96%	991,100
2026-05-29	39.43	40.15	39.31	40.14	+3.08%	738,500
2026-05-28	38.38	39.03	38.17	38.94	+2.91%	841,600
2026-05-27	37.83	37.91	37.47	37.84	-0.53%	334,800
2026-05-26	37.78	38.16	37.63	38.04	+2.12%	530,300
2026-05-22	37.35	37.68	37.16	37.25	+0.40%	502,000
2026-05-21	36.51	37.18	36.50	37.10	+1.39%	395,600
2026-05-20	35.98	36.62	35.74	36.59	+2.32%	634,100
2026-05-19	35.85	36.20	35.42	35.76	-1.02%	399,600
2026-05-18	36.38	36.46	35.65	36.13	-0.63%	477,200
2026-05-15	36.26	36.83	35.98	36.36	-1.70%	270,200
2026-05-14	36.41	37.25	36.27	36.99	+1.43%	436,500
2026-05-13	36.20	36.61	35.65	36.47	+1.42%	430,400
2026-05-12	36.22	36.34	35.20	35.96	-1.61%	478,600
2026-05-11	36.11	36.84	36.09	36.55	+0.49%	496,700
2026-05-08	35.77	36.39	35.71	36.37	+2.89%	462,000
2026-05-07	35.50	35.99	35.08	35.35	-0.06%	761,900
2026-05-06	34.75	35.38	34.59	35.37	+3.45%	632,000
2026-05-05	34.20	34.30	34.03	34.19	+0.62%	530,400
2026-05-04	33.85	34.35	33.75	33.98	+1.13%	822,300
2026-05-01	33.16	33.73	33.16	33.60	+2.13%	380,500
2026-04-30	32.90	32.98	32.29	32.90	+0.34%	338,300
2026-04-29	32.81	32.86	32.45	32.79	-0.06%	383,100
2026-04-28	32.67	33.06	32.53	32.81	-1.85%	282,400
2026-04-27	33.21	33.47	33.05	33.43	+0.18%	421,900
2026-04-24	33.30	33.46	32.87	33.37	+1.77%	398,300
2026-04-23	33.10	33.28	32.34	32.79	-2.87%	540,200
2026-04-22	33.15	33.76	33.10	33.76	+3.53%	415,500
2026-04-21	32.81	33.14	32.49	32.61	-0.24%	807,000
2026-04-20	32.63	32.82	32.28	32.69	-0.09%	749,900
2026-04-17	32.78	32.95	32.64	32.72	+1.18%	1,128,000
2026-04-16	32.46	32.50	31.93	32.34	+0.81%	549,700
2026-04-15	31.45	32.08	31.38	32.08	+2.69%	640,300
2026-04-14	30.91	31.29	30.87	31.24	+2.76%	463,400
2026-04-13	29.52	30.43	29.52	30.40	+2.98%	449,600
2026-04-10	29.55	29.73	29.39	29.52	+0.24%	632,000
2026-04-09	29.62	29.68	29.08	29.45	-0.71%	609,500
2026-04-08	30.50	30.63	29.53	29.66	+2.10%	672,700
2026-04-07	28.75	29.06	28.27	29.05	+0.73%	831,300
2026-04-06	28.81	29.05	28.65	28.84	+0.14%	461,000
2026-04-02	28.01	28.86	27.83	28.80	+0.42%	458,200
2026-04-01	28.76	28.99	28.48	28.68	+1.09%	747,500
2026-03-31	27.50	28.45	27.45	28.37	+4.61%	754,900
2026-03-30	27.73	27.84	26.92	27.12	-1.38%	745,200
2026-03-27	28.00	28.00	27.40	27.50	-2.93%	554,700
2026-03-26	28.90	29.16	28.33	28.33	-3.24%	341,500
2026-03-25	29.59	29.71	29.18	29.28	+0.48%	452,000
2026-03-24	29.50	29.58	28.98	29.14	-2.15%	382,500
2026-03-23	29.59	30.18	29.54	29.78	+1.78%	564,100
2026-03-20	29.83	29.83	28.99	29.26	-2.43%	536,800
2026-03-19	29.61	30.15	29.52	29.99	-0.60%	222,400
2026-03-18	30.32	30.62	30.14	30.17	-1.02%	268,800
2026-03-17	30.45	30.70	30.31	30.48	+0.36%	683,400
2026-03-16	30.30	30.58	30.24	30.37	+1.88%	301,700
2026-03-13	30.29	30.50	29.73	29.81	-0.90%	347,900
2026-03-12	30.34	30.58	30.02	30.08	-1.80%	556,500
2026-03-11	30.51	30.96	30.38	30.63	+1.29%	559,300
2026-03-10	30.51	30.55	30.08	30.24	-0.46%	386,078
2026-03-09	29.49	30.45	29.45	30.38	+1.61%	719,207
2026-03-06	29.89	30.44	29.80	29.90	-1.52%	578,900
2026-03-05	30.00	30.58	29.91	30.36	+0.73%	392,400
2026-03-04	29.68	30.32	29.64	30.14	+2.31%	323,900
2026-03-03	28.97	29.67	28.61	29.46	-1.50%	684,300
2026-03-02	29.15	29.98	29.08	29.91	+0.44%	591,800
2026-02-27	29.66	29.88	29.47	29.78	-2.55%	590,500
2026-02-26	30.59	30.70	30.07	30.56	-0.03%	505,100
2026-02-25	30.33	30.67	30.25	30.57	+1.73%	333,800
2026-02-24	29.52	30.17	29.35	30.05	+1.83%	604,600
2026-02-23	30.03	30.09	29.31	29.51	-2.90%	875,900
2026-02-20	30.29	30.90	30.25	30.39	-0.52%	449,100
2026-02-19	30.33	30.64	30.16	30.55	+0.07%	674,700
2026-02-18	30.12	30.78	29.93	30.53	+1.13%	785,700
2026-02-17	30.06	30.40	29.63	30.19	-0.72%	869,300
2026-02-13	30.18	30.74	29.89	30.41	+0.35%	621,700
2026-02-12	31.14	31.16	30.02	30.30	-2.08%	607,600
2026-02-11	31.62	31.63	30.54	30.95	-0.64%	778,700
2026-02-10	31.37	31.53	31.14	31.15	-0.26%	555,500
2026-02-09	30.33	31.42	30.14	31.23	+2.56%	705,000
2026-02-06	29.60	30.51	29.49	30.45	+4.10%	807,600
2026-02-05	29.69	30.10	29.14	29.25	-2.95%	881,700
2026-02-04	31.24	31.30	29.57	30.14	-4.83%	1,765,300
2026-02-03	32.67	32.67	31.02	31.67	-2.19%	1,073,700
2026-02-02	32.15	32.67	32.09	32.38	+0.50%	1,025,700
2026-01-30	32.94	33.03	32.03	32.22	-2.75%	744,200
2026-01-29	33.63	33.63	32.23	33.13	-1.16%	962,200
2026-01-28	33.65	33.85	33.36	33.52	+0.57%	784,400
2026-01-27	33.23	33.44	33.03	33.33	+1.68%	452,800
2026-01-26	32.83	33.03	32.77	32.78	-0.12%	452,400
2026-01-23	32.66	33.02	32.47	32.82	+0.43%	424,300
2026-01-22	32.80	32.83	32.47	32.68	+1.24%	467,700
2026-01-21	32.42	32.62	31.81	32.28	+0.65%	1,090,400
2026-01-20	32.40	32.70	32.02	32.07	-3.26%	741,500
2026-01-16	33.07	33.27	32.83	33.15	+1.28%	718,100
2026-01-15	33.16	33.27	32.70	32.73	+0.06%	852,400
2026-01-14	33.00	33.04	32.43	32.71	-1.33%	1,007,900
2026-01-13	33.27	33.43	32.97	33.15	-0.15%	753,600
2026-01-12	32.40	33.31	32.40	33.20	+1.87%	881,300
2026-01-09	32.55	32.71	32.26	32.59	+0.90%	1,095,600
2026-01-08	32.67	32.67	32.13	32.30	-1.07%	572,200
2026-01-07	32.71	33.00	32.55	32.65	-0.27%	700,700
2026-01-06	32.62	32.75	32.27	32.74	+0.89%	859,200
2026-01-05	32.47	32.63	32.31	32.45	+1.41%	930,600
2026-01-02	32.16	32.37	31.72	32.00	+1.23%	672,200
2025-12-31	31.95	31.95	31.59	31.61	-1.00%	425,700
2025-12-30	32.04	32.18	31.90	31.93	-0.34%	456,300
2025-12-29	31.86	32.20	31.84	32.04	-0.71%	367,300
2025-12-26	32.43	32.43	32.17	32.27	-0.31%	338,600
2025-12-24	32.29	32.37	32.22	32.37	+0.19%	288,200
2025-12-23	32.16	32.32	31.94	32.31	+0.06%	574,400
2025-12-22	32.41	32.41	32.10	32.29	+0.62%	693,600
2025-12-19	31.52	32.15	31.52	32.09	+2.85%	834,200
2025-12-18	31.25	31.46	31.05	31.20	+2.26%	721,600
2025-12-17	31.67	31.69	30.49	30.51	-3.24%	1,105,500
2025-12-16	31.10	31.61	31.06	31.53	+0.67%	699,000
2025-12-15	32.08	32.15	31.32	31.32	-1.79%	1,239,800
2025-12-12	32.73	32.73	31.58	31.89	-3.22%	854,900
2025-12-11	32.80	32.98	32.27	32.95	-1.14%	833,500
2025-12-10	33.15	33.47	32.83	33.33	+0.94%	752,900
2025-12-09	32.87	33.13	32.70	33.02	+0.06%	665,600
2025-12-08	32.99	33.21	32.76	33.00	+0.40%	788,000
2025-12-05	32.68	33.03	32.60	32.87	+0.95%	692,600
2025-12-04	32.50	32.57	32.18	32.56	+0.52%	497,100
2025-12-03	32.10	32.40	31.77	32.39	+0.56%	576,400
2025-12-02	32.30	32.60	32.07	32.21	+0.78%	933,400
2025-12-01	31.71	32.09	31.51	31.96	-0.22%	667,600
2025-11-28	31.94	32.05	31.82	32.03	+0.95%	511,800
2025-11-26	31.83	31.86	31.50	31.73	+0.67%	877,600
2025-11-25	31.25	31.58	30.64	31.52	+0.16%	660,600
2025-11-24	30.65	31.55	30.61	31.47	+4.07%	1,088,400
2025-11-21	30.31	30.64	29.43	30.24	-0.20%	1,829,800
2025-11-20	32.29	32.43	30.23	30.30	-3.93%	2,291,700
2025-11-19	31.35	31.95	31.15	31.54	+0.61%	1,093,300
2025-11-18	31.43	31.73	30.95	31.35	-1.48%	1,418,400
2025-11-17	31.99	32.55	31.52	31.82	-1.00%	1,570,500
2025-11-14	31.28	32.63	31.17	32.14	+0.12%	1,425,300
2025-11-13	32.99	33.01	31.80	32.10	-3.34%	1,366,200
2025-11-12	33.71	33.85	33.07	33.21	-0.69%	529,300
2025-11-11	33.71	33.71	33.21	33.44	-1.30%	565,200
2025-11-10	33.75	33.95	33.49	33.88	+2.67%	1,393,200
2025-11-07	32.59	33.00	32.04	33.00	-0.09%	1,757,700
2025-11-06	33.70	33.82	32.80	33.03	-2.22%	995,600
2025-11-05	33.47	33.92	33.35	33.78	+1.11%	941,600
2025-11-04	33.79	34.21	33.35	33.41	-3.72%	1,174,700
2025-11-03	34.99	35.00	34.42	34.70	+0.20%	742,600
2025-10-31	34.96	34.96	34.27	34.63	+0.76%	950,900
2025-10-30	34.74	34.90	34.30	34.37	-2.36%	893,300
2025-10-29	35.11	35.25	34.76	35.20	+1.12%	1,322,300
2025-10-28	34.91	35.05	34.77	34.81	+0.17%	1,202,600
2025-10-27	34.71	34.77	34.42	34.75	+2.06%	1,039,900
2025-10-24	33.90	34.15	33.81	34.05	+2.13%	882,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+19.46%）。最弱月份：2月（-8.03%）。基于2年每日数据（2025–2026）。

1月+0.69%
2月-8.03%
3月-5.15%
4月+14.71%
5月+19.46%
6月-0.94%
7月+0.33%
8月+5.21%
9月+9.89%
10月+6.16%
11月-7.69%
12月-1.10%

FAQ · 基于当前价格数据 · 截至 2026-10-22

快速解答

Dan IVES Wedbush AI Revolution ETF（IVES）最新收盘价是多少？

2026-10-22 收于 38.30，来自Closelook数据湖的每日价格记录。

IVES 的52周最高价和最低价是多少？

过去52周最高 42.75、最低 26.92（截至 2026-10-22）。

Dan IVES Wedbush AI Revolution ETF 历史上最强和最弱的月份是哪个？

历史上，IVES 最强的日历月份是5月（平均 +19.46%），最弱的是2月（平均 -8.03%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的349根日线计算。