WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
51.89
-1.05 (-1.99%)
At close: Dec 26, 2025, 4:00 PM EST
51.89
0.00 (0.00%)
After-hours: Dec 26, 2025, 4:10 PM EST
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | - | -1.87% | 335 |
| Dec 24, 2025 | 52.74 | 52.94 | 52.74 | 52.94 | 52.94 | 0.38% | 1,541 |
| Dec 23, 2025 | 52.64 | 52.74 | 52.64 | 52.74 | 52.74 | 0.49% | 852 |
| Dec 22, 2025 | 52.27 | 52.51 | 52.27 | 52.49 | 52.49 | 0.46% | 4,390 |
| Dec 19, 2025 | 52.35 | 52.39 | 52.25 | 52.25 | 52.25 | 0.32% | 1,538 |
| Dec 18, 2025 | 52.03 | 52.20 | 52.03 | 52.08 | 52.08 | 0.47% | 3,318 |
| Dec 17, 2025 | 51.77 | 52.06 | 51.77 | 51.84 | 51.84 | -0.12% | 4,540 |
| Dec 16, 2025 | 51.96 | 52.07 | 51.89 | 51.90 | 51.90 | -0.62% | 3,904 |
| Dec 15, 2025 | 52.00 | 52.27 | 52.00 | 52.23 | 52.23 | 0.79% | 5,165 |
| Dec 12, 2025 | 52.12 | 52.12 | 51.72 | 51.82 | 51.82 | -0.42% | 2,220 |
| Dec 11, 2025 | 52.07 | 52.13 | 52.04 | 52.04 | 52.04 | 0.78% | 457 |
| Dec 10, 2025 | 51.20 | 51.63 | 51.19 | 51.63 | 51.63 | 1.12% | 1,092 |
| Dec 9, 2025 | 51.22 | 51.22 | 51.06 | 51.06 | 51.06 | 0.21% | 984 |
| Dec 8, 2025 | 51.05 | 51.05 | 50.87 | 50.96 | 50.96 | -0.12% | 3,065 |
| Dec 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.30% | 246 |
| Dec 4, 2025 | 51.33 | 51.33 | 51.17 | 51.17 | 51.17 | -0.23% | 1,638 |
| Dec 3, 2025 | 51.21 | 51.29 | 51.08 | 51.29 | 51.29 | 0.15% | 1,180 |
| Dec 2, 2025 | 51.24 | 51.24 | 51.21 | 51.21 | 51.21 | 0.39% | 1,025 |
| Dec 1, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - | 526 |
| Nov 28, 2025 | 50.81 | 51.01 | 50.81 | 51.01 | 51.01 | 0.51% | 416 |
| Nov 26, 2025 | 50.68 | 50.79 | 50.68 | 50.75 | 50.75 | 0.93% | 488 |
| Nov 25, 2025 | 50.14 | 50.34 | 50.14 | 50.29 | 50.29 | 1.22% | 536 |
| Nov 24, 2025 | 49.65 | 49.71 | 49.54 | 49.68 | 49.68 | 0.19% | 1,405 |
| Nov 21, 2025 | 49.27 | 49.60 | 49.27 | 49.58 | 49.58 | 1.67% | 846 |
| Nov 20, 2025 | 49.46 | 49.46 | 48.77 | 48.77 | 48.77 | -1.18% | 2,535 |
| Nov 19, 2025 | 49.50 | 49.57 | 49.13 | 49.35 | 49.35 | -0.20% | 2,863 |
| Nov 18, 2025 | 49.62 | 49.62 | 49.37 | 49.45 | 49.45 | -1.17% | 4,343 |
| Nov 17, 2025 | 50.38 | 50.44 | 49.91 | 50.04 | 50.03 | -1.20% | 3,555 |
| Nov 14, 2025 | 50.64 | 50.76 | 50.63 | 50.64 | 50.64 | -0.42% | 1,610 |
| Nov 13, 2025 | 51.04 | 51.14 | 50.82 | 50.86 | 50.86 | -0.28% | 4,052 |
| Nov 12, 2025 | 50.82 | 51.06 | 50.82 | 51.00 | 51.00 | 0.60% | 1,022 |
| Nov 11, 2025 | 50.52 | 50.73 | 50.52 | 50.70 | 50.70 | 0.85% | 3,414 |
| Nov 10, 2025 | 50.00 | 50.27 | 50.00 | 50.27 | 50.27 | 0.80% | 1,624 |
| Nov 7, 2025 | 49.38 | 49.87 | 49.38 | 49.87 | 49.87 | 0.73% | 600 |
| Nov 6, 2025 | 49.49 | 49.51 | 49.49 | 49.51 | 49.51 | -0.23% | 2,030 |
| Nov 5, 2025 | 49.36 | 49.64 | 49.36 | 49.62 | 49.62 | 0.81% | 1,077 |
| Nov 4, 2025 | 49.19 | 49.39 | 49.11 | 49.22 | 49.22 | -0.52% | 3,921 |
| Nov 3, 2025 | 49.27 | 49.48 | 49.27 | 49.48 | 49.48 | 0.21% | 1,890 |
| Oct 31, 2025 | 49.32 | 49.46 | 49.20 | 49.38 | 49.38 | -0.61% | 9,888 |
| Oct 30, 2025 | 49.55 | 49.73 | 49.55 | 49.69 | 49.68 | -0.38% | 1,459 |
| Oct 29, 2025 | 50.18 | 50.19 | 49.78 | 49.87 | 49.87 | -0.73% | 3,006 |
| Oct 28, 2025 | 50.28 | 50.33 | 50.24 | 50.24 | 50.24 | -0.35% | 524 |
| Oct 27, 2025 | 50.35 | 50.42 | 50.35 | 50.42 | 50.42 | 0.44% | 922 |
| Oct 24, 2025 | 50.23 | 50.23 | 50.19 | 50.19 | 50.19 | 0.04% | 716 |
| Oct 23, 2025 | 50.15 | 50.17 | 50.14 | 50.17 | 50.17 | 0.52% | 569 |
| Oct 22, 2025 | 49.86 | 49.97 | 49.86 | 49.92 | 49.92 | 0.31% | 697 |
| Oct 21, 2025 | 49.72 | 49.84 | 49.68 | 49.76 | 49.76 | -0.85% | 1,210 |
| Oct 20, 2025 | 49.97 | 50.19 | 49.96 | 50.19 | 50.19 | 0.78% | 8,061 |
| Oct 17, 2025 | 49.66 | 49.86 | 49.64 | 49.80 | 49.80 | 0.28% | 4,623 |
| Oct 16, 2025 | 49.66 | 49.67 | 49.55 | 49.66 | 49.66 | 0.18% | 2,795 |