WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
47.74
-0.52 (-1.07%)
Jun 20, 2025, 4:00 PM - Market closed

AIVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202548.0448.0447.7447.7447.74-1.07%2,396
Jun 18, 202548.3248.4448.2548.2548.250.35%1,248
Jun 17, 202548.7048.7048.0648.0948.09-1.23%2,716
Jun 16, 202548.9449.0648.6848.6848.680.39%2,735
Jun 13, 202548.5448.6848.4148.4948.49-1.17%1,981
Jun 12, 202549.0449.0849.0249.0749.070.61%1,370
Jun 11, 202548.8648.9848.7748.7748.770.07%3,979
Jun 10, 202548.7648.7648.7448.7448.740.23%401
Jun 9, 202548.6248.8348.6248.6248.620.11%3,659
Jun 6, 202548.5848.5848.4248.5748.570.30%3,340
Jun 5, 202548.6348.6348.3148.4348.430.12%3,668
Jun 4, 202548.2048.4748.1948.3748.370.54%5,960
Jun 3, 202548.1648.2048.0348.1148.11-0.87%3,829
Jun 2, 202548.1448.5948.0648.5348.531.30%5,135
May 30, 202547.8247.9147.6447.9147.910.32%714
May 29, 202547.6047.7647.6047.7547.750.47%985
May 28, 202547.5847.6447.5347.5347.53-0.89%1,061
May 27, 202547.9747.9747.9647.9647.960.88%789
May 23, 202547.5147.6147.4547.5447.540.26%2,611
May 22, 202547.4847.4847.4247.4247.42-0.18%551
May 21, 202547.8647.9447.4647.5047.50-0.59%2,292
May 20, 202547.6747.7947.5947.7947.790.77%2,634
May 19, 202547.2347.4247.2347.4247.420.95%912
May 16, 202546.7846.9846.7446.9846.980.21%2,798
May 15, 202546.7046.8846.7046.8846.881.31%1,088
May 14, 202546.3346.3346.2746.2746.27-0.76%637
May 13, 202546.5446.6846.5146.6346.630.21%2,870
May 12, 202546.6046.6046.5246.5346.53-0.18%2,517
May 9, 202546.6046.6546.5046.6146.610.67%3,950
May 8, 202546.5046.5046.3046.3046.30-0.71%1,856
May 7, 202546.7746.8646.6346.6346.63-0.48%980
May 6, 202546.8546.9046.8546.8646.860.48%2,490
May 5, 202546.6346.7146.6146.6346.630.21%1,150
May 2, 202546.5046.5546.4346.5346.531.13%2,093
May 1, 202546.0246.1045.9346.0146.01-0.35%2,021
Apr 30, 202546.0246.1745.9246.1746.170.08%828
Apr 29, 202546.0446.1746.0446.1446.140.22%893
Apr 28, 202545.7846.0445.7646.0446.040.93%3,023
Apr 25, 202545.3745.6145.3745.6145.610.14%1,750
Apr 24, 202545.3045.5445.3045.5445.541.13%923
Apr 23, 202545.1245.2744.9645.0445.04-0.12%2,510
Apr 22, 202544.9045.2044.9045.0945.091.91%2,388
Apr 21, 202544.6044.6044.1544.2544.25-0.20%1,669
Apr 17, 202544.0944.4844.0944.3344.331.33%8,127
Apr 16, 202544.0744.0743.6943.7543.750.34%1,459
Apr 15, 202543.6743.7543.6143.6143.610.85%2,246
Apr 14, 202543.3143.3743.0043.2443.241.24%1,915
Apr 11, 202542.0342.7141.8742.7142.712.46%6,342
Apr 10, 202541.6741.7741.4741.6941.69-0.86%3,839
Apr 9, 202539.9542.0539.6742.0542.055.86%5,094