WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
52.55
-0.92 (-1.72%)
At close: Mar 26, 2026, 4:00 PM EDT
52.55
0.00 (0.00%)
After-hours: Mar 26, 2026, 6:30 PM EDT
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 53.47 | 1.39% | 1,298 |
| Mar 24, 2026 | 52.39 | 52.93 | 52.39 | 52.74 | 52.74 | -0.68% | 6,569 |
| Mar 23, 2026 | 52.79 | 53.59 | 52.75 | 53.10 | 53.10 | 1.99% | 3,481 |
| Mar 20, 2026 | 52.65 | 52.65 | 51.78 | 52.07 | 52.07 | -2.90% | 1,556 |
| Mar 19, 2026 | 52.85 | 53.89 | 52.81 | 53.62 | 53.62 | 0.19% | 2,838 |
| Mar 18, 2026 | 54.07 | 54.08 | 53.52 | 53.52 | 53.52 | -1.45% | 384 |
| Mar 17, 2026 | 54.49 | 54.49 | 54.25 | 54.31 | 54.31 | 0.53% | 1,443 |
| Mar 16, 2026 | 53.51 | 54.18 | 53.51 | 54.02 | 54.02 | 1.34% | 5,771 |
| Mar 13, 2026 | 53.74 | 53.74 | 53.13 | 53.31 | 53.31 | -0.57% | 5,561 |
| Mar 12, 2026 | 53.58 | 53.78 | 53.52 | 53.61 | 53.61 | -1.34% | 1,313 |
| Mar 11, 2026 | 54.26 | 54.42 | 54.26 | 54.34 | 54.34 | -0.22% | 1,522 |
| Mar 10, 2026 | 54.80 | 55.24 | 54.40 | 54.46 | 54.46 | 0.21% | 7,947 |
| Mar 9, 2026 | 53.30 | 54.34 | 53.08 | 54.34 | 54.34 | 0.53% | 1,780 |
| Mar 6, 2026 | 53.41 | 54.06 | 53.41 | 54.06 | 54.06 | -0.69% | 969 |
| Mar 5, 2026 | 54.95 | 54.95 | 54.05 | 54.44 | 54.44 | -2.12% | 1,118 |
| Mar 4, 2026 | 55.42 | 55.62 | 55.26 | 55.62 | 55.62 | 0.70% | 4,835 |
| Mar 3, 2026 | 54.64 | 55.35 | 54.05 | 55.23 | 55.23 | -2.99% | 4,872 |
| Mar 2, 2026 | 56.91 | 57.05 | 56.80 | 56.93 | 56.93 | -2.08% | 5,588 |
| Feb 27, 2026 | 58.21 | 58.21 | 58.14 | 58.14 | 58.14 | -0.14% | 704 |
| Feb 26, 2026 | 58.15 | 58.24 | 58.15 | 58.22 | 58.22 | -0.40% | 837 |
| Feb 25, 2026 | 58.19 | 58.46 | 58.19 | 58.45 | 58.45 | 0.93% | 702 |
| Feb 24, 2026 | 57.78 | 57.98 | 57.64 | 57.91 | 57.91 | 0.14% | 5,369 |
| Feb 23, 2026 | 57.89 | 57.92 | 57.83 | 57.83 | 57.83 | -0.07% | 1,841 |
| Feb 20, 2026 | 57.70 | 57.87 | 57.66 | 57.87 | 57.87 | 0.82% | 1,013 |
| Feb 19, 2026 | 57.10 | 57.40 | 57.10 | 57.40 | 57.40 | 0.02% | 2,035 |
| Feb 18, 2026 | 57.68 | 57.68 | 57.37 | 57.39 | 57.39 | -0.52% | 2,341 |
| Feb 17, 2026 | 57.27 | 57.69 | 57.23 | 57.69 | 57.69 | 0.15% | 4,415 |
| Feb 13, 2026 | 57.51 | 57.64 | 57.37 | 57.60 | 57.60 | -0.14% | 4,145 |
| Feb 12, 2026 | 57.86 | 57.92 | 57.65 | 57.68 | 57.68 | 0.45% | 2,656 |
| Feb 11, 2026 | 57.33 | 57.43 | 57.19 | 57.42 | 57.42 | 0.39% | 1,221 |
| Feb 10, 2026 | 57.30 | 57.30 | 57.17 | 57.20 | 57.20 | 0.35% | 1,792 |
| Feb 9, 2026 | 56.91 | 57.02 | 56.91 | 57.00 | 57.00 | 0.76% | 1,279 |
| Feb 6, 2026 | 56.30 | 56.57 | 56.30 | 56.57 | 56.57 | 1.71% | 1,961 |
| Feb 5, 2026 | 55.60 | 55.77 | 55.60 | 55.62 | 55.62 | -0.88% | 2,199 |
| Feb 4, 2026 | 56.22 | 56.33 | 55.90 | 56.11 | 56.11 | 1.08% | 4,432 |
| Feb 3, 2026 | 54.84 | 55.51 | 54.84 | 55.51 | 55.51 | 1.18% | 1,866 |
| Feb 2, 2026 | 54.77 | 54.87 | 54.66 | 54.86 | 54.86 | 0.50% | 4,934 |
| Jan 30, 2026 | 54.78 | 54.86 | 54.39 | 54.59 | 54.59 | -0.63% | 2,786 |
| Jan 29, 2026 | 55.16 | 55.16 | 54.51 | 54.93 | 54.93 | 1.04% | 2,579 |
| Jan 28, 2026 | 54.20 | 54.36 | 54.20 | 54.36 | 54.36 | -0.79% | 1,228 |
| Jan 27, 2026 | 54.38 | 55.16 | 54.38 | 54.80 | 54.80 | 1.67% | 4,569 |
| Jan 26, 2026 | 53.95 | 54.00 | 53.77 | 53.90 | 53.90 | 0.40% | 7,093 |
| Jan 23, 2026 | 53.17 | 53.70 | 53.17 | 53.68 | 53.68 | 0.75% | 994 |
| Jan 22, 2026 | 53.35 | 53.48 | 53.11 | 53.28 | 53.28 | 0.69% | 4,978 |
| Jan 21, 2026 | 52.69 | 52.95 | 52.35 | 52.92 | 52.92 | 0.98% | 1,035 |
| Jan 20, 2026 | 52.44 | 52.65 | 52.39 | 52.40 | 52.40 | -1.25% | 2,996 |
| Jan 16, 2026 | 52.90 | 53.08 | 52.75 | 53.06 | 53.06 | 0.64% | 6,943 |
| Jan 15, 2026 | 52.80 | 52.95 | 52.60 | 52.72 | 52.72 | -0.01% | 2,550 |
| Jan 14, 2026 | 52.45 | 52.73 | 52.45 | 52.73 | 52.73 | 0.59% | 2,506 |