WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
51.06
+0.36 (0.71%)
Nov 12, 2025, 12:23 PM EST - Market open
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 50.82 | 50.99 | 50.82 | 51.00 | - | 0.60% | 361 |
| 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 | 49.69 | -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 |
| Oct 15, 2025 | 49.59 | 49.59 | 49.57 | 49.57 | 49.57 | 0.29% | 818 |
| Oct 14, 2025 | 48.96 | 49.54 | 48.96 | 49.43 | 49.43 | 0.57% | 4,014 |
| Oct 13, 2025 | 49.10 | 49.18 | 49.03 | 49.15 | 49.15 | 0.46% | 8,284 |
| Oct 10, 2025 | 49.56 | 49.56 | 48.92 | 48.92 | 48.92 | -1.07% | 1,628 |
| Oct 9, 2025 | 49.84 | 49.84 | 49.39 | 49.45 | 49.45 | -0.27% | 2,781 |
| Oct 8, 2025 | 49.59 | 49.60 | 49.49 | 49.58 | 49.58 | -0.20% | 2,185 |
| Oct 7, 2025 | 49.71 | 49.77 | 49.67 | 49.68 | 49.68 | -0.28% | 4,903 |
| Oct 6, 2025 | 49.79 | 49.82 | 49.78 | 49.82 | 49.82 | -0.25% | 1,563 |
| Oct 3, 2025 | 49.87 | 49.99 | 49.85 | 49.94 | 49.94 | 0.41% | 968 |
| Oct 2, 2025 | 49.80 | 49.80 | 49.70 | 49.74 | 49.74 | -0.04% | 1,755 |
| Oct 1, 2025 | 49.81 | 49.83 | 49.76 | 49.76 | 49.76 | 0.26% | 1,273 |
| Sep 30, 2025 | 49.41 | 49.66 | 49.41 | 49.63 | 49.63 | 0.39% | 2,329 |
| Sep 29, 2025 | 49.47 | 49.47 | 49.25 | 49.44 | 49.44 | 0.30% | 7,676 |
| Sep 26, 2025 | 49.08 | 49.31 | 49.08 | 49.29 | 49.29 | 1.13% | 1,429 |
| Sep 25, 2025 | 48.74 | 48.81 | 48.57 | 48.74 | 48.74 | -1.26% | 3,894 |
| Sep 24, 2025 | 49.47 | 49.53 | 49.36 | 49.36 | 49.03 | -0.88% | 1,747 |
| Sep 23, 2025 | 49.89 | 49.89 | 49.75 | 49.80 | 49.47 | 0.01% | 773 |
| Sep 22, 2025 | 49.64 | 49.84 | 49.61 | 49.80 | 49.46 | -0.04% | 2,928 |
| Sep 19, 2025 | 49.87 | 49.89 | 49.82 | 49.82 | 49.48 | -0.35% | 1,196 |
| Sep 18, 2025 | 49.97 | 50.00 | 49.97 | 49.99 | 49.66 | -0.30% | 777 |
| Sep 17, 2025 | 50.31 | 50.53 | 50.14 | 50.14 | 49.80 | -0.52% | 2,053 |
| Sep 16, 2025 | 50.43 | 50.51 | 50.36 | 50.40 | 50.07 | -0.29% | 2,628 |
| Sep 15, 2025 | 50.55 | 50.57 | 50.45 | 50.55 | 50.21 | 0.35% | 742 |
| Sep 12, 2025 | 50.31 | 50.41 | 50.27 | 50.37 | 50.04 | -0.35% | 1,869 |
| Sep 11, 2025 | 50.37 | 50.55 | 50.37 | 50.55 | 50.21 | 0.94% | 1,992 |
| Sep 10, 2025 | 50.25 | 50.25 | 50.07 | 50.08 | 49.75 | -0.18% | 1,495 |
| Sep 9, 2025 | 50.20 | 50.20 | 50.17 | 50.17 | 49.83 | -0.02% | 291 |
| Sep 8, 2025 | 50.23 | 50.23 | 49.96 | 50.18 | 49.84 | 0.27% | 7,477 |
| Sep 5, 2025 | 50.25 | 50.31 | 49.97 | 50.04 | 49.71 | 0.48% | 3,170 |
| Sep 4, 2025 | 49.70 | 49.80 | 49.70 | 49.80 | 49.47 | 0.57% | 3,133 |