Wedbush Series Trust Dan IVES Wedbush AI Revolution ETF (IVES)

Historical Prices For Wedbush Series Trust Dan IVES Wedbush AI Revolution ETF (IVES)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	32.58	33.40	32.58	33.34	871,968	33.34
10/22/2025	33.32	33.32	32.18	32.74	906,622	32.74
10/21/2025	33.49	33.49	33.14	33.24	644,347	33.24
10/20/2025	33.41	33.68	33.41	33.54	647,567	33.54
10/17/2025	33.00	33.37	32.65	33.17	924,141	33.17
10/16/2025	33.87	33.94	33.10	33.35	774,736	33.35
10/15/2025	33.72	33.90	33.00	33.51	1,178,726	33.51
10/14/2025	33.08	33.61	32.52	33.09	882,599	33.09
10/13/2025	33.34	33.66	33.16	33.60	1,078,792	33.60
10/10/2025	33.84	33.99	32.36	32.38	2,082,334	32.38
10/09/2025	33.77	33.80	33.45	33.80	991,580	33.80
10/08/2025	33.23	33.80	33.20	33.80	1,210,023	33.80
10/07/2025	33.72	33.72	32.69	33.02	1,199,600	33.02
10/06/2025	33.33	33.70	33.30	33.46	1,324,146	33.46
10/03/2025	33.17	33.21	32.48	32.72	1,083,666	32.72
10/02/2025	33.12	33.13	32.78	33.04	1,231,640	33.04
10/01/2025	31.97	32.65	31.86	32.62	808,378	32.62
9/30/2025	32.11	32.17	31.79	32.12	768,828	32.12
9/29/2025	32.12	32.30	32.02	32.09	826,651	32.09
9/26/2025	31.84	31.98	31.43	31.79	754,669	31.79
9/25/2025	31.68	31.99	31.24	31.76	947,449	31.76
9/24/2025	32.51	32.54	31.98	32.20	848,556	32.20
9/23/2025	32.69	32.69	32.02	32.28	1,261,474	32.28
9/22/2025	32.12	32.66	32.08	32.57	1,617,676	32.57
9/19/2025	31.86	32.21	31.78	32.18	1,201,712	32.18
9/18/2025	31.48	31.81	31.35	31.70	1,066,663	31.70
9/17/2025	31.41	31.46	30.88	31.34	740,520	31.34
9/16/2025	31.42	31.42	31.15	31.33	729,445	31.33
9/15/2025	31.03	31.25	30.97	31.25	1,457,605	31.25
9/12/2025	30.72	30.75	30.54	30.69	812,331	30.69
9/11/2025	30.58	30.72	30.43	30.55	973,729	30.55
9/10/2025	30.52	30.69	30.18	30.34	1,435,429	30.34
9/09/2025	29.48	29.66	29.32	29.65	741,318	29.65
9/08/2025	29.15	29.39	29.15	29.36	763,269	29.36
9/05/2025	28.98	28.98	28.43	28.89	464,502	28.89
9/04/2025	28.28	28.48	28.03	28.48	379,243	28.48
9/03/2025	28.43	28.46	28.16	28.35	664,390	28.35
9/02/2025	27.73	28.18	27.62	28.18	677,653	28.18
8/29/2025	28.69	28.69	28.19	28.34	534,607	28.34
8/28/2025	28.25	28.71	28.25	28.63	933,668	28.63
8/27/2025	28.01	28.17	27.86	28.12	430,892	28.12
8/26/2025	27.79	27.86	27.64	27.79	383,981	27.79
8/25/2025	27.75	27.86	27.55	27.71	470,972	27.71
8/22/2025	27.27	27.89	27.16	27.77	1,064,801	27.77
8/21/2025	27.28	27.31	27.04	27.17	608,942	27.17
8/20/2025	27.36	27.39	26.75	27.31	1,237,702	27.31
8/19/2025	28.31	28.31	27.51	27.57	712,020	27.57
8/18/2025	28.23	28.27	28.07	28.26	432,543	28.26
8/15/2025	28.35	28.35	28.07	28.26	423,400	28.26
8/14/2025	28.31	28.43	28.14	28.29	446,687	28.29
8/13/2025	28.66	28.69	28.36	28.49	616,576	28.49
8/12/2025	28.04	28.37	27.82	28.34	541,869	28.34
8/11/2025	27.97	28.20	27.81	27.89	512,882	27.89
8/08/2025	28.02	28.25	27.92	28.02	499,162	28.02
8/07/2025	28.30	28.35	27.57	27.91	709,223	27.91
8/06/2025	27.65	27.98	27.56	27.98	583,084	27.98
8/05/2025	27.89	28.00	27.56	27.68	414,656	27.68
8/04/2025	27.52	27.72	27.46	27.72	814,206	27.72
8/01/2025	27.49	27.49	27.01	27.19	939,145	27.19
7/31/2025	28.66	28.74	28.02	28.11	800,424	28.11
7/30/2025	28.20	28.32	27.97	28.22	598,434	28.22
7/29/2025	28.44	28.55	28.05	28.19	988,451	28.19
7/28/2025	28.30	28.40	28.17	28.40	989,186	28.40
7/25/2025	27.99	28.22	27.90	28.14	496,621	28.14
7/24/2025	27.96	27.98	27.77	27.95	440,801	27.95