Skip to main content
logo
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
113.73
+1.42 (1.27%)
At close: Nov 25, 2025, 4:00 PM EST
113.73
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025113.09113.73113.09113.73113.731.27%3,076
Nov 24, 2025112.14112.44111.96112.31112.310.29%1,620
Nov 21, 2025110.91112.37110.91111.99111.991.50%2,848
Nov 20, 2025112.28112.28110.34110.34110.34-0.84%788
Nov 19, 2025110.99111.32110.99111.28111.28-0.37%562
Nov 18, 2025111.66111.98111.31111.69111.690.16%1,880
Nov 17, 2025112.64112.79111.52111.52111.52-1.27%9,678
Nov 14, 2025112.67113.06112.53112.95112.95-0.29%1,942
Nov 13, 2025114.11114.22113.28113.28113.28-0.79%1,474
Nov 12, 2025113.67114.26113.67114.18114.180.49%2,329
Nov 11, 2025113.23113.69113.23113.62113.620.60%3,324
Nov 10, 2025112.62113.05112.62112.94112.940.51%988
Nov 7, 2025111.63112.37111.37112.37112.370.79%3,487
Nov 6, 2025111.58111.76111.12111.49111.49-0.19%1,672
Nov 5, 2025111.39111.70111.39111.70111.700.10%606
Nov 4, 2025111.62111.73111.44111.59111.59-0.34%11,458
Nov 3, 2025112.41112.41111.55111.97111.97-0.76%2,691
Oct 31, 2025112.65112.88112.15112.83112.830.32%10,778
Oct 30, 2025113.24113.46112.47112.47112.47-0.31%1,632
Oct 29, 2025114.23114.23112.82112.82112.82-1.36%2,802
Oct 28, 2025115.03115.09114.38114.38114.38-0.75%3,558
Oct 27, 2025115.19115.25114.94115.25115.240.25%1,090
Oct 24, 2025115.41115.41114.96114.96114.960.04%1,155
Oct 23, 2025114.39115.02114.39114.92114.920.14%2,031
Oct 22, 2025115.02115.17114.75114.76114.76-0.50%1,144
Oct 21, 2025115.27115.67115.27115.34115.340.73%1,964
Oct 20, 2025114.05114.53114.05114.50114.501.06%3,092
Oct 17, 2025112.51113.44112.51113.30113.300.74%2,844
Oct 16, 2025114.07114.07112.41112.46112.46-1.16%2,572
Oct 15, 2025113.44113.78113.44113.78113.78-0.08%692
Oct 14, 2025112.09114.24112.09113.87113.870.96%8,099
Oct 13, 2025112.53113.08112.53112.79112.790.68%1,442
Oct 10, 2025114.23114.24112.03112.03112.03-1.96%1,053
Oct 9, 2025115.30115.30114.27114.27114.27-0.85%1,853
Oct 8, 2025115.32115.32114.65115.25115.250.36%2,182
Oct 7, 2025115.11115.11114.75114.84114.84-0.40%1,624
Oct 6, 2025115.37115.50115.01115.30115.300.12%2,323
Oct 3, 2025115.07115.40115.07115.17115.170.66%1,571
Oct 2, 2025114.21114.54114.12114.41114.41-0.06%16,340
Oct 1, 2025114.11114.47114.11114.47114.470.17%935
Sep 30, 2025113.89114.28113.52114.28114.280.32%1,495
Sep 29, 2025114.31114.31113.65113.92113.910.22%5,269
Sep 26, 2025112.94113.68112.94113.66113.661.00%3,372
Sep 25, 2025112.75112.75112.09112.54112.54-0.95%13,885
Sep 24, 2025113.68113.86113.58113.62113.15-0.03%1,253
Sep 23, 2025113.62114.36113.62113.65113.170.04%1,613
Sep 22, 2025113.31113.70113.31113.60113.13-0.08%2,951
Sep 19, 2025113.76113.83113.57113.69113.22-0.40%1,551
Sep 18, 2025114.38114.38113.92114.15113.680.34%2,947
Sep 17, 2025114.07114.25113.76113.76113.290.34%1,815