WisdomTree International AI Enhanced Value Fund (AIVI)

NYSEARCA: AIVI · Real-Time Price · USD

39.48

+0.27 (0.69%)

At close: Dec 20, 2024, 3:01 PM

39.31

-0.17 (-0.44%)

After-hours: Dec 20, 2024, 4:10 PM EST

AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	38.94	39.55	38.94	39.31	39.31	0.26%	2,081
Dec 19, 2024	39.41	39.48	39.20	39.21	39.21	0.03%	4,965
Dec 18, 2024	40.07	40.09	39.20	39.20	39.20	-2.22%	2,191
Dec 17, 2024	40.18	40.18	40.05	40.09	40.09	-0.59%	2,540
Dec 16, 2024	40.40	40.40	40.32	40.32	40.32	-0.96%	582
Dec 13, 2024	40.70	40.71	40.70	40.71	40.71	-0.14%	437
Dec 12, 2024	41.04	41.04	40.77	40.77	40.77	-0.76%	227
Dec 11, 2024	41.15	41.15	41.05	41.09	41.09	0.02%	1,335
Dec 10, 2024	41.03	41.16	41.03	41.08	41.08	-0.64%	3,095
Dec 9, 2024	41.34	41.53	41.34	41.34	41.34	0.34%	638
Dec 6, 2024	41.20	41.22	41.20	41.20	41.20	-0.29%	744
Dec 5, 2024	41.28	41.33	41.28	41.32	41.32	0.84%	2,096
Dec 4, 2024	40.94	41.06	40.94	40.97	40.97	-0.10%	1,323
Dec 3, 2024	41.15	41.15	40.98	41.02	41.02	0.14%	2,937
Dec 2, 2024	40.94	40.96	40.94	40.96	40.96	-0.20%	233
Nov 29, 2024	40.84	41.04	40.84	41.04	41.04	0.69%	798
Nov 27, 2024	40.76	40.76	40.76	40.76	40.76	0.76%	17
Nov 26, 2024	40.51	40.51	40.34	40.45	40.45	-0.55%	656
Nov 25, 2024	40.67	40.71	40.63	40.68	40.68	0.62%	660
Nov 22, 2024	40.29	40.43	40.29	40.43	40.43	0.26%	1,429
Nov 21, 2024	40.30	40.33	40.28	40.32	40.32	0.23%	887
Nov 20, 2024	40.12	40.23	40.08	40.23	40.23	-0.47%	1,505
Nov 19, 2024	40.38	40.42	40.34	40.42	40.42	-0.10%	1,856
Nov 18, 2024	40.19	40.46	40.19	40.46	40.46	0.56%	1,423
Nov 15, 2024	40.18	40.23	40.18	40.23	40.23	0.45%	731
Nov 14, 2024	40.16	40.29	40.01	40.05	40.05	0.29%	6,918
Nov 13, 2024	40.03	40.03	39.77	39.93	39.93	-0.76%	1,780
Nov 12, 2024	40.85	40.85	40.15	40.24	40.24	-2.12%	7,295
Nov 11, 2024	41.20	41.20	41.11	41.11	41.11	0.07%	564
Nov 8, 2024	41.02	41.08	41.02	41.08	41.08	-1.76%	464
Nov 7, 2024	41.78	41.84	41.73	41.82	41.82	1.59%	2,132
Nov 6, 2024	41.13	41.19	40.98	41.16	41.16	-1.97%	11,523
Nov 5, 2024	41.66	41.99	41.66	41.99	41.99	0.64%	926
Nov 4, 2024	41.72	41.72	41.72	41.72	41.72	0.12%	144
Nov 1, 2024	41.88	41.88	41.67	41.67	41.67	0.56%	506
Oct 31, 2024	41.16	41.43	41.16	41.43	41.43	-0.32%	624
Oct 30, 2024	41.58	41.58	41.56	41.56	41.56	-0.37%	212
Oct 29, 2024	41.74	41.77	41.72	41.72	41.72	-0.93%	1,557
Oct 28, 2024	42.08	42.11	42.08	42.11	42.11	0.93%	432
Oct 25, 2024	41.71	41.72	41.69	41.72	41.72	-0.69%	929
Oct 24, 2024	42.04	42.04	42.01	42.01	42.01	0.08%	219
Oct 23, 2024	41.95	41.98	41.87	41.98	41.98	-0.62%	2,086
Oct 22, 2024	42.25	42.27	42.02	42.24	42.24	-0.39%	18,555
Oct 21, 2024	42.57	42.57	42.41	42.41	42.41	-1.22%	1,618
Oct 18, 2024	42.91	42.93	42.88	42.93	42.93	0.37%	1,224
Oct 17, 2024	42.78	42.78	42.78	42.78	42.78	0.01%	315
Oct 16, 2024	42.65	42.79	42.65	42.77	42.77	0.53%	1,395
Oct 15, 2024	42.69	42.69	42.54	42.55	42.55	-0.82%	645
Oct 14, 2024	42.80	42.92	42.80	42.90	42.90	0.08%	1,554
Oct 11, 2024	42.74	42.86	42.74	42.86	42.86	0.26%	662
Oct 10, 2024	42.66	42.75	42.64	42.75	42.75	-0.15%	421
Oct 9, 2024	42.77	42.81	42.77	42.81	42.81	0.23%	2,093
Oct 8, 2024	42.76	42.76	42.63	42.72	42.72	-0.43%	6,599
Oct 7, 2024	42.96	42.96	42.90	42.90	42.90	-0.88%	234
Oct 4, 2024	43.28	43.28	43.28	43.28	43.28	0.86%	166
Oct 3, 2024	42.86	42.93	42.84	42.91	42.91	-1.06%	1,568
Oct 2, 2024	43.39	43.39	43.33	43.37	43.37	-0.41%	3,041
Oct 1, 2024	43.48	43.55	43.48	43.55	43.55	-0.57%	1,169
Sep 30, 2024	43.87	43.90	43.81	43.81	43.81	-0.76%	28,066
Sep 27, 2024	44.29	44.37	44.14	44.14	44.14	0.21%	1,954
Sep 26, 2024	43.97	44.09	43.97	44.05	44.05	1.21%	755
Sep 25, 2024	43.68	43.68	43.45	43.52	43.52	-1.17%	1,605
Sep 24, 2024	43.82	44.04	43.82	44.04	43.74	0.24%	1,301
Sep 23, 2024	43.52	44.09	43.52	43.93	43.64	1.16%	48,181
Sep 20, 2024	43.38	43.43	43.38	43.43	43.14	-0.83%	222
Sep 19, 2024	43.65	43.93	43.60	43.79	43.50	1.11%	3,603
Sep 18, 2024	43.25	43.31	43.25	43.31	43.02	0.02%	785
Sep 17, 2024	43.37	43.37	43.30	43.30	43.01	-0.54%	3,361
Sep 16, 2024	43.26	43.54	43.26	43.54	43.25	1.00%	823
Sep 13, 2024	43.09	43.12	43.05	43.11	42.82	0.53%	980
Sep 12, 2024	42.66	42.88	42.64	42.88	42.60	0.42%	1,792
Sep 11, 2024	42.24	42.70	42.24	42.70	42.42	0.23%	770
Sep 10, 2024	42.44	42.61	42.36	42.61	42.33	-0.66%	15,241
Sep 9, 2024	42.87	42.98	42.81	42.89	42.61	0.97%	1,599
Sep 6, 2024	42.89	42.89	42.45	42.48	42.20	-1.49%	2,932
Sep 5, 2024	43.18	43.25	43.12	43.12	42.83	1.07%	2,830
Sep 4, 2024	42.72	42.79	42.60	42.66	42.38	0.14%	9,500
Sep 3, 2024	42.71	42.71	42.60	42.60	42.32	-0.92%	490
Aug 30, 2024	42.94	43.00	42.94	43.00	42.71	0.01%	415
Aug 29, 2024	43.06	43.09	42.99	42.99	42.71	0.18%	494
Aug 28, 2024	43.02	43.02	42.81	42.91	42.63	-0.31%	592
Aug 27, 2024	42.93	43.05	42.93	43.05	42.76	0.40%	440
Aug 26, 2024	42.86	42.96	42.86	42.88	42.59	-0.29%	2,838
Aug 23, 2024	42.44	43.00	42.44	43.00	42.72	1.89%	1,103
Aug 22, 2024	42.43	42.43	42.21	42.21	41.93	-0.32%	100,050
Aug 21, 2024	42.15	42.34	42.15	42.34	42.06	1.17%	1,037
Aug 20, 2024	41.93	41.97	41.84	41.85	41.57	-0.43%	6,780
Aug 19, 2024	42.02	42.06	42.02	42.03	41.75	1.12%	412
Aug 16, 2024	41.34	41.56	41.34	41.56	41.29	0.79%	1,797
Aug 15, 2024	41.26	41.36	41.24	41.24	40.97	0.59%	1,350
Aug 14, 2024	41.02	41.02	40.98	41.00	40.73	0.60%	283
Aug 13, 2024	40.53	40.80	40.53	40.75	40.48	1.30%	1,152
Aug 12, 2024	40.18	40.27	40.18	40.23	39.96	-0.22%	1,007
Aug 9, 2024	40.13	40.32	40.13	40.32	40.05	0.22%	1,479
Aug 8, 2024	40.17	40.31	40.17	40.23	39.96	1.02%	573
Aug 7, 2024	40.20	40.27	39.82	39.82	39.56	0.52%	1,755
Aug 6, 2024	39.48	39.66	39.46	39.62	39.36	0.06%	826
Aug 5, 2024	39.65	39.65	39.36	39.60	39.33	-2.48%	1,790
Aug 2, 2024	40.50	40.61	40.50	40.61	40.34	-0.19%	534
Aug 1, 2024	40.76	40.76	40.68	40.68	40.42	-1.98%	1,763