WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
56.51
+1.32 (2.40%)
At close: Apr 30, 2026, 4:00 PM EDT
56.51
0.00 (0.00%)
After-hours: Apr 30, 2026, 8:00 PM EDT
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 56.17 | 56.61 | 56.17 | 56.51 | 56.51 | 2.40% | 1,260 |
| Apr 29, 2026 | 55.10 | 55.22 | 55.10 | 55.19 | 55.19 | -1.04% | 1,046 |
| Apr 28, 2026 | 55.79 | 55.80 | 55.72 | 55.77 | 55.77 | -0.13% | 2,063 |
| Apr 27, 2026 | 55.88 | 55.88 | 55.81 | 55.84 | 55.84 | -0.26% | 1,102 |
| Apr 24, 2026 | 55.90 | 56.03 | 55.79 | 55.99 | 55.99 | 0.20% | 1,534 |
| Apr 23, 2026 | 56.22 | 56.27 | 55.47 | 55.87 | 55.87 | -0.92% | 3,791 |
| Apr 22, 2026 | 56.61 | 56.61 | 56.33 | 56.39 | 56.39 | 0.20% | 3,757 |
| Apr 21, 2026 | 57.16 | 57.31 | 56.28 | 56.28 | 56.28 | -1.90% | 2,074 |
| Apr 20, 2026 | 57.24 | 57.37 | 57.24 | 57.37 | 57.37 | -0.44% | 849 |
| Apr 17, 2026 | 57.77 | 57.77 | 57.62 | 57.62 | 57.62 | 0.82% | 2,887 |
| Apr 16, 2026 | 57.43 | 57.45 | 57.15 | 57.15 | 57.15 | -0.48% | 931 |
| Apr 15, 2026 | 57.45 | 57.45 | 57.40 | 57.42 | 57.42 | -0.36% | 1,643 |
| Apr 14, 2026 | 57.64 | 57.64 | 57.63 | 57.63 | 57.63 | 0.48% | 1,869 |
| Apr 13, 2026 | 56.60 | 57.36 | 56.60 | 57.36 | 57.36 | 0.54% | 3,495 |
| Apr 10, 2026 | 57.06 | 57.07 | 56.79 | 57.05 | 57.04 | 0.73% | 3,106 |
| Apr 9, 2026 | 56.31 | 56.83 | 56.26 | 56.63 | 56.63 | -0.01% | 3,003 |
| Apr 8, 2026 | 56.48 | 56.72 | 56.36 | 56.64 | 56.64 | 2.28% | 3,362 |
| Apr 7, 2026 | 54.50 | 55.38 | 54.23 | 55.38 | 55.38 | 0.78% | 800 |
| Apr 6, 2026 | 54.63 | 55.04 | 54.63 | 54.95 | 54.95 | 0.69% | 1,471 |
| Apr 2, 2026 | 54.37 | 54.60 | 54.37 | 54.57 | 54.57 | -0.42% | 1,607 |
| Apr 1, 2026 | 54.98 | 55.04 | 54.80 | 54.80 | 54.80 | 1.26% | 590 |
| Mar 31, 2026 | 53.68 | 54.12 | 53.37 | 54.12 | 54.12 | 2.90% | 1,087 |
| Mar 30, 2026 | 52.74 | 52.96 | 52.48 | 52.60 | 52.60 | 0.52% | 5,465 |
| Mar 27, 2026 | 52.63 | 52.77 | 52.29 | 52.32 | 52.32 | -0.44% | 3,596 |
| Mar 26, 2026 | 52.85 | 53.22 | 52.55 | 52.55 | 52.55 | -1.72% | 1,648 |
| Mar 25, 2026 | 53.45 | 53.49 | 53.45 | 53.47 | 53.40 | 1.39% | 1,298 |
| Mar 24, 2026 | 52.39 | 52.93 | 52.39 | 52.74 | 52.67 | -0.68% | 6,620 |
| Mar 23, 2026 | 52.79 | 53.59 | 52.75 | 53.10 | 53.03 | 1.99% | 3,481 |
| Mar 20, 2026 | 52.65 | 52.65 | 51.78 | 52.07 | 52.00 | -2.90% | 1,556 |
| Mar 19, 2026 | 52.85 | 53.89 | 52.81 | 53.62 | 53.55 | 0.19% | 2,838 |
| Mar 18, 2026 | 54.07 | 54.08 | 53.52 | 53.52 | 53.45 | -1.45% | 384 |
| Mar 17, 2026 | 54.49 | 54.49 | 54.25 | 54.31 | 54.24 | 0.53% | 1,443 |
| Mar 16, 2026 | 53.51 | 54.18 | 53.51 | 54.02 | 53.95 | 1.34% | 5,771 |
| Mar 13, 2026 | 53.74 | 53.74 | 53.13 | 53.31 | 53.24 | -0.57% | 5,578 |
| Mar 12, 2026 | 53.58 | 53.78 | 53.52 | 53.61 | 53.54 | -1.34% | 1,313 |
| Mar 11, 2026 | 54.26 | 54.42 | 54.26 | 54.34 | 54.27 | -0.22% | 1,522 |
| Mar 10, 2026 | 54.80 | 55.24 | 54.40 | 54.46 | 54.39 | 0.21% | 7,947 |
| Mar 9, 2026 | 53.30 | 54.34 | 53.08 | 54.34 | 54.27 | 0.53% | 1,780 |
| Mar 6, 2026 | 53.41 | 54.06 | 53.41 | 54.06 | 53.99 | -0.69% | 969 |
| Mar 5, 2026 | 54.95 | 54.95 | 54.05 | 54.44 | 54.36 | -2.12% | 1,118 |
| Mar 4, 2026 | 55.42 | 55.62 | 55.26 | 55.62 | 55.54 | 0.70% | 4,835 |
| Mar 3, 2026 | 54.64 | 55.35 | 54.05 | 55.23 | 55.16 | -2.99% | 4,872 |
| Mar 2, 2026 | 56.91 | 57.05 | 56.80 | 56.93 | 56.86 | -2.08% | 5,588 |
| Feb 27, 2026 | 58.21 | 58.21 | 58.14 | 58.14 | 58.06 | -0.14% | 704 |
| Feb 26, 2026 | 58.15 | 58.24 | 58.15 | 58.22 | 58.14 | -0.40% | 837 |
| Feb 25, 2026 | 58.19 | 58.46 | 58.19 | 58.45 | 58.37 | 0.93% | 702 |
| Feb 24, 2026 | 57.78 | 57.98 | 57.64 | 57.91 | 57.83 | 0.14% | 5,369 |
| Feb 23, 2026 | 57.89 | 57.92 | 57.83 | 57.83 | 57.75 | -0.07% | 1,841 |
| Feb 20, 2026 | 57.70 | 57.87 | 57.66 | 57.87 | 57.79 | 0.82% | 1,013 |
| Feb 19, 2026 | 57.10 | 57.40 | 57.10 | 57.40 | 57.32 | 0.02% | 2,035 |