WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
46.53
+0.52 (1.13%)
May 2, 2025, 4:00 PM EDT - Market closed
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 46.50 | 46.55 | 46.43 | 46.53 | 46.53 | 1.13% | 2,093 |
| May 1, 2025 | 46.02 | 46.10 | 45.93 | 46.01 | 46.01 | -0.35% | 2,021 |
| Apr 30, 2025 | 46.02 | 46.17 | 45.92 | 46.17 | 46.17 | 0.08% | 828 |
| Apr 29, 2025 | 46.04 | 46.17 | 46.04 | 46.14 | 46.14 | 0.22% | 893 |
| Apr 28, 2025 | 45.78 | 46.04 | 45.76 | 46.04 | 46.04 | 0.93% | 3,023 |
| Apr 25, 2025 | 45.37 | 45.61 | 45.37 | 45.61 | 45.61 | 0.14% | 1,750 |
| Apr 24, 2025 | 45.30 | 45.54 | 45.30 | 45.54 | 45.54 | 1.13% | 923 |
| Apr 23, 2025 | 45.12 | 45.27 | 44.96 | 45.04 | 45.04 | -0.12% | 2,510 |
| Apr 22, 2025 | 44.90 | 45.20 | 44.90 | 45.09 | 45.09 | 1.91% | 2,388 |
| Apr 21, 2025 | 44.60 | 44.60 | 44.15 | 44.25 | 44.25 | -0.20% | 1,669 |
| Apr 17, 2025 | 44.09 | 44.48 | 44.09 | 44.33 | 44.33 | 1.33% | 8,127 |
| Apr 16, 2025 | 44.07 | 44.07 | 43.69 | 43.75 | 43.75 | 0.34% | 1,459 |
| Apr 15, 2025 | 43.67 | 43.75 | 43.61 | 43.61 | 43.61 | 0.85% | 2,246 |
| Apr 14, 2025 | 43.31 | 43.37 | 43.00 | 43.24 | 43.24 | 1.24% | 1,915 |
| Apr 11, 2025 | 42.03 | 42.71 | 41.87 | 42.71 | 42.71 | 2.46% | 6,342 |
| Apr 10, 2025 | 41.67 | 41.77 | 41.47 | 41.69 | 41.69 | -0.86% | 3,839 |
| Apr 9, 2025 | 39.95 | 42.05 | 39.67 | 42.05 | 42.05 | 5.86% | 5,094 |
| Apr 8, 2025 | 40.60 | 40.76 | 39.43 | 39.72 | 39.72 | -0.65% | 3,164 |
| Apr 7, 2025 | 40.04 | 40.19 | 39.63 | 39.98 | 39.98 | -2.50% | 3,968 |
| Apr 4, 2025 | 42.29 | 42.29 | 41.01 | 41.01 | 41.01 | -6.13% | 6,479 |
| Apr 3, 2025 | 44.25 | 44.25 | 43.68 | 43.68 | 43.68 | -0.85% | 7,266 |
| Apr 2, 2025 | 43.94 | 44.12 | 43.92 | 44.06 | 44.06 | 0.32% | 8,280 |
| Apr 1, 2025 | 43.89 | 44.02 | 43.76 | 43.92 | 43.92 | 0.21% | 8,941 |
| Mar 31, 2025 | 43.81 | 43.86 | 43.56 | 43.83 | 43.83 | -0.54% | 7,048 |
| Mar 28, 2025 | 44.22 | 44.22 | 44.03 | 44.07 | 44.07 | -0.47% | 6,314 |
| Mar 27, 2025 | 44.20 | 44.36 | 44.20 | 44.28 | 44.28 | 0.32% | 7,293 |
| Mar 26, 2025 | 44.25 | 44.34 | 44.10 | 44.14 | 44.14 | -0.92% | 79,501 |
| Mar 25, 2025 | 44.61 | 44.61 | 44.42 | 44.55 | 44.43 | 0.71% | 79,722 |
| Mar 24, 2025 | 44.23 | 44.28 | 44.13 | 44.24 | 44.12 | -0.19% | 76,259 |
| Mar 21, 2025 | 44.43 | 44.43 | 44.29 | 44.32 | 44.20 | -0.64% | 2,676 |
| Mar 20, 2025 | 44.52 | 44.61 | 44.52 | 44.61 | 44.49 | -0.78% | 777 |
| Mar 19, 2025 | 44.92 | 44.96 | 44.81 | 44.96 | 44.84 | 0.13% | 1,490 |
| Mar 18, 2025 | 44.86 | 44.95 | 44.84 | 44.90 | 44.78 | - | 1,881 |
| Mar 17, 2025 | 44.67 | 44.93 | 44.67 | 44.90 | 44.78 | 1.32% | 12,709 |
| Mar 14, 2025 | 43.98 | 44.32 | 43.98 | 44.32 | 44.20 | 1.16% | 3,106 |
| Mar 13, 2025 | 43.70 | 43.81 | 43.70 | 43.81 | 43.69 | -0.14% | 445 |
| Mar 12, 2025 | 43.65 | 43.88 | 43.65 | 43.87 | 43.75 | -0.10% | 2,200 |
| Mar 11, 2025 | 44.05 | 44.05 | 43.67 | 43.91 | 43.79 | -0.22% | 2,326 |
| Mar 10, 2025 | 44.09 | 44.13 | 43.73 | 44.01 | 43.89 | -1.18% | 5,667 |
| Mar 7, 2025 | 44.14 | 44.54 | 44.14 | 44.54 | 44.42 | 1.32% | 2,809 |
| Mar 6, 2025 | 44.18 | 44.18 | 43.96 | 43.96 | 43.84 | -0.12% | 1,162 |
| Mar 5, 2025 | 43.57 | 44.01 | 43.57 | 44.01 | 43.89 | 2.41% | 3,055 |
| Mar 4, 2025 | 42.73 | 43.11 | 42.73 | 42.97 | 42.86 | 0.26% | 643 |
| Mar 3, 2025 | 43.12 | 43.12 | 42.86 | 42.86 | 42.75 | 1.24% | 2,307 |
| Feb 28, 2025 | 42.24 | 42.37 | 42.14 | 42.34 | 42.22 | 0.08% | 1,219 |
| Feb 27, 2025 | 42.75 | 42.75 | 42.29 | 42.30 | 42.19 | -1.30% | 5,660 |
| Feb 26, 2025 | 42.79 | 42.99 | 42.79 | 42.86 | 42.74 | 0.49% | 8,661 |
| Feb 25, 2025 | 42.53 | 42.65 | 42.52 | 42.65 | 42.53 | 1.19% | 1,087 |
| Feb 24, 2025 | 42.19 | 42.19 | 42.13 | 42.15 | 42.03 | 0.73% | 749 |
| Feb 21, 2025 | 41.88 | 41.88 | 41.82 | 41.84 | 41.73 | -0.46% | 826 |