WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
54.66
+0.76 (1.42%)
Jan 27, 2026, 2:15 PM EST - Market open
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 54.38 | 54.65 | 54.38 | 54.60 | - | 1.30% | 2,619 |
| 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 |
| Jan 13, 2026 | 52.59 | 52.63 | 52.26 | 52.42 | 52.42 | -0.43% | 7,408 |
| Jan 12, 2026 | 52.44 | 52.73 | 52.44 | 52.64 | 52.64 | 0.44% | 3,223 |
| Jan 9, 2026 | 52.30 | 52.54 | 52.30 | 52.41 | 52.41 | 0.02% | 2,135 |
| Jan 8, 2026 | 52.31 | 52.40 | 52.31 | 52.40 | 52.40 | 0.33% | 1,285 |
| Jan 7, 2026 | 52.30 | 52.30 | 52.23 | 52.23 | 52.23 | -0.38% | 897 |
| Jan 6, 2026 | 52.45 | 52.45 | 52.32 | 52.43 | 52.43 | -0.10% | 1,482 |
| Jan 5, 2026 | 51.89 | 52.49 | 51.89 | 52.48 | 52.48 | 0.50% | 1,356 |
| Jan 2, 2026 | 52.25 | 52.35 | 52.13 | 52.23 | 52.23 | 0.46% | 2,317 |
| Dec 31, 2025 | 51.85 | 52.10 | 51.51 | 51.99 | 51.99 | -0.33% | 3,629 |
| Dec 30, 2025 | 52.08 | 52.32 | 52.08 | 52.16 | 52.16 | 0.34% | 5,160 |
| Dec 29, 2025 | 51.96 | 52.01 | 51.86 | 51.98 | 51.98 | 0.18% | 2,210 |
| Dec 26, 2025 | 51.95 | 51.95 | 51.89 | 51.89 | 51.89 | -1.99% | 802 |
| Dec 24, 2025 | 52.74 | 52.94 | 52.74 | 52.94 | 52.04 | 0.38% | 1,541 |
| Dec 23, 2025 | 52.64 | 52.74 | 52.64 | 52.74 | 51.84 | 0.49% | 852 |
| Dec 22, 2025 | 52.27 | 52.51 | 52.27 | 52.49 | 51.59 | 0.46% | 4,390 |
| Dec 19, 2025 | 52.35 | 52.39 | 52.25 | 52.25 | 51.36 | 0.32% | 1,538 |
| Dec 18, 2025 | 52.03 | 52.20 | 52.03 | 52.08 | 51.19 | 0.47% | 3,318 |
| Dec 17, 2025 | 51.77 | 52.06 | 51.77 | 51.84 | 50.96 | -0.12% | 4,540 |
| Dec 16, 2025 | 51.96 | 52.07 | 51.89 | 51.90 | 51.02 | -0.62% | 3,904 |
| Dec 15, 2025 | 52.00 | 52.27 | 52.00 | 52.23 | 51.34 | 0.79% | 5,165 |
| Dec 12, 2025 | 52.12 | 52.12 | 51.72 | 51.82 | 50.93 | -0.42% | 2,220 |
| Dec 11, 2025 | 52.07 | 52.13 | 52.04 | 52.04 | 51.15 | 0.78% | 457 |
| Dec 10, 2025 | 51.20 | 51.63 | 51.19 | 51.63 | 50.75 | 1.12% | 1,092 |
| Dec 9, 2025 | 51.22 | 51.22 | 51.06 | 51.06 | 50.19 | 0.21% | 984 |
| Dec 8, 2025 | 51.05 | 51.05 | 50.87 | 50.96 | 50.09 | -0.12% | 3,065 |
| Dec 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.14 | -0.30% | 246 |
| Dec 4, 2025 | 51.33 | 51.33 | 51.17 | 51.17 | 50.30 | -0.23% | 1,638 |
| Dec 3, 2025 | 51.21 | 51.29 | 51.08 | 51.29 | 50.41 | 0.15% | 1,180 |
| Dec 2, 2025 | 51.24 | 51.24 | 51.21 | 51.21 | 50.34 | 0.39% | 1,025 |
| Dec 1, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.14 | - | 526 |
| Nov 28, 2025 | 50.81 | 51.01 | 50.81 | 51.01 | 50.14 | 0.51% | 416 |
| Nov 26, 2025 | 50.68 | 50.79 | 50.68 | 50.75 | 49.89 | 0.93% | 488 |
| Nov 25, 2025 | 50.14 | 50.34 | 50.14 | 50.29 | 49.43 | 1.22% | 536 |
| Nov 24, 2025 | 49.65 | 49.71 | 49.54 | 49.68 | 48.83 | 0.19% | 1,405 |
| Nov 21, 2025 | 49.27 | 49.60 | 49.27 | 49.58 | 48.74 | 1.67% | 846 |
| Nov 20, 2025 | 49.46 | 49.46 | 48.77 | 48.77 | 47.94 | -1.18% | 2,535 |
| Nov 19, 2025 | 49.50 | 49.57 | 49.13 | 49.35 | 48.51 | -0.20% | 2,863 |
| Nov 18, 2025 | 49.62 | 49.62 | 49.37 | 49.45 | 48.61 | -1.17% | 4,343 |
| Nov 17, 2025 | 50.38 | 50.44 | 49.91 | 50.04 | 49.18 | -1.20% | 3,555 |
| Nov 14, 2025 | 50.64 | 50.76 | 50.63 | 50.64 | 49.78 | -0.42% | 1,610 |
| Nov 13, 2025 | 51.04 | 51.14 | 50.82 | 50.86 | 49.99 | -0.28% | 4,052 |