Skip to main content
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
109.63
+0.67 (0.62%)
At close: Jan 17, 2025, 3:58 PM
109.62
-0.01 (0.00%)
After-hours: Jan 17, 2025, 8:00 PM EST

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025109.54109.74109.49109.63109.630.61%2,194
Jan 16, 2025108.20109.00108.08108.96108.961.07%5,769
Jan 15, 2025108.09108.16107.75107.80107.800.94%2,699
Jan 14, 2025106.40106.80106.28106.80106.800.91%1,027
Jan 13, 2025105.26105.83105.25105.83105.830.92%6,707
Jan 10, 2025105.88105.88104.81104.87104.87-1.49%4,364
Jan 8, 2025105.99106.45105.49106.45106.450.26%2,465
Jan 7, 2025106.89106.89105.95106.18106.18-0.03%2,511
Jan 6, 2025106.97107.42106.17106.21106.21-0.75%8,915
Jan 3, 2025106.37107.08106.37107.01107.010.75%5,168
Jan 2, 2025106.97107.03106.09106.21106.21-0.29%1,561
Dec 31, 2024106.56106.94106.20106.52106.520.07%3,788
Dec 30, 2024106.86106.86105.70106.45106.45-0.81%3,202
Dec 27, 2024107.42107.89107.13107.32107.32-0.55%4,254
Dec 26, 2024107.83107.92107.83107.92107.92-0.26%931
Dec 24, 2024108.20108.20108.20108.20107.580.59%25
Dec 23, 2024107.06107.57106.63107.57106.960.23%4,375
Dec 20, 2024105.81107.75105.81107.32106.711.15%4,022
Dec 19, 2024106.56106.56106.08106.10105.49-0.25%7,643
Dec 18, 2024108.95108.95106.37106.37105.76-2.27%1,591
Dec 17, 2024109.05109.43108.84108.84108.22-0.80%1,730
Dec 16, 2024109.91110.36109.72109.72109.09-0.33%3,017
Dec 13, 2024109.98110.08109.98110.08109.46-0.41%693
Dec 12, 2024110.85110.85110.54110.54109.91-0.18%670
Dec 11, 2024111.21111.21110.74110.74110.11-0.19%595
Dec 10, 2024111.33111.37110.50110.96110.32-0.37%3,015
Dec 9, 2024111.78111.80111.37111.37110.73-0.76%1,422
Dec 6, 2024112.65112.65112.10112.22111.58-0.23%1,497
Dec 5, 2024113.01113.01112.46112.48111.84-0.48%1,114
Dec 4, 2024113.12113.12113.02113.02112.38-0.18%886
Dec 3, 2024113.41113.41113.22113.22112.58-0.61%796
Dec 2, 2024113.85113.92113.82113.92113.27-0.64%1,192
Nov 29, 2024114.44114.84114.44114.66114.010.32%1,945
Nov 27, 2024114.20114.70114.20114.29113.640.11%2,762
Nov 26, 2024114.42114.42113.89114.16113.51-0.08%1,315
Nov 25, 2024114.28114.58114.26114.26113.610.37%2,228
Nov 22, 2024113.07113.84113.07113.84113.191.02%2,295
Nov 21, 2024111.73112.84111.73112.69112.051.08%2,453
Nov 20, 2024111.49111.49111.49111.49110.860.36%521
Nov 19, 2024111.02111.18111.02111.09110.46-0.50%2,406
Nov 18, 2024111.16111.71111.16111.65111.010.36%1,885
Nov 15, 2024111.10111.24111.07111.24110.61-0.35%1,872
Nov 14, 2024112.81112.81111.64111.64111.00-0.95%2,074
Nov 13, 2024112.37113.02112.37112.71112.070.38%1,360
Nov 12, 2024112.12112.59112.12112.29111.65-0.55%1,152
Nov 11, 2024113.09113.13112.90112.90112.260.30%1,193
Nov 8, 2024112.63112.85112.56112.56111.920.30%1,239
Nov 7, 2024112.83112.83112.23112.23111.59-0.36%1,147
Nov 6, 2024112.80112.80112.60112.64112.002.33%1,435
Nov 5, 2024109.22110.08109.22110.08109.450.78%2,713
Nov 4, 2024109.49109.58108.98109.22108.60-0.02%1,726
Nov 1, 2024109.65109.69109.24109.24108.620.12%1,251
Oct 31, 2024109.44109.48109.11109.11108.49-0.47%954
Oct 30, 2024109.27109.99109.27109.63109.010.07%936
Oct 29, 2024109.93109.93109.55109.55108.93-0.70%1,563
Oct 28, 2024110.16110.46110.16110.33109.700.52%2,886
Oct 25, 2024110.94110.94109.69109.76109.13-0.47%1,925
Oct 24, 2024110.38110.38110.13110.28109.65-0.29%1,602
Oct 23, 2024110.63110.63110.39110.61109.980.01%796
Oct 22, 2024110.85110.85110.58110.60109.97-0.60%2,271
Oct 21, 2024112.25112.25111.15111.27110.63-0.90%732
Oct 18, 2024111.92112.40111.92112.28111.640.28%2,284
Oct 17, 2024112.04112.04111.90111.96111.32-0.17%512
Oct 16, 2024112.01112.22112.01112.14111.510.50%1,787
Oct 15, 2024111.72112.02111.58111.58110.95-0.26%928
Oct 14, 2024111.27111.87111.27111.87111.240.63%572
Oct 11, 2024110.31111.17110.31111.17110.541.06%1,069
Oct 10, 2024110.41110.41110.00110.00109.37-0.39%3,077
Oct 9, 2024109.67110.51109.67110.43109.800.50%1,225
Oct 8, 2024109.85109.88109.85109.88109.260.10%544
Oct 7, 2024110.02110.02109.66109.77109.14-0.71%2,760
Oct 4, 2024110.54110.55110.11110.55109.920.55%3,788
Oct 3, 2024110.62110.62109.95109.95109.32-0.74%391
Oct 2, 2024110.85110.91110.76110.76110.13-0.24%1,305
Oct 1, 2024111.14111.21111.03111.03110.39-0.25%2,142
Sep 30, 2024110.66111.30110.66111.30110.670.25%1,372
Sep 27, 2024110.95111.03110.95111.03110.390.61%2,269
Sep 26, 2024109.84110.36109.84110.35109.720.84%3,142
Sep 25, 2024110.20110.20109.44109.44108.82-1.14%893
Sep 24, 2024110.57110.94110.57110.71109.490.18%10,639
Sep 23, 2024110.23110.51110.19110.51109.300.59%4,138
Sep 20, 2024109.63109.85109.47109.85108.65-0.40%2,471
Sep 19, 2024110.31110.47109.99110.29109.080.91%4,113
Sep 18, 2024109.65109.93109.19109.30108.10-0.24%2,070
Sep 17, 2024109.82109.82109.43109.56108.36-0.01%1,537
Sep 16, 2024109.36109.86109.19109.57108.370.63%3,870
Sep 13, 2024108.08108.90108.08108.88107.690.93%2,893
Sep 12, 2024107.72107.88107.12107.88106.700.23%2,189
Sep 11, 2024105.91107.63105.88107.63106.45-0.15%8,544
Sep 10, 2024108.10108.10107.50107.79106.61-0.29%2,341
Sep 9, 2024108.36108.36108.10108.10106.920.82%537
Sep 6, 2024107.32107.32107.22107.22106.05-1.05%679
Sep 5, 2024108.32108.43108.32108.36107.18-0.62%727
Sep 4, 2024109.28109.57108.70109.04107.850.13%1,835
Sep 3, 2024109.32109.32108.90108.90107.71-0.95%1,997
Aug 30, 2024109.23109.94109.23109.94108.740.79%1,482
Aug 29, 2024109.37109.44109.08109.08107.890.39%1,352
Aug 28, 2024109.02109.16108.52108.65107.46-0.14%5,311
Aug 27, 2024108.75108.81108.75108.81107.620.19%1,489
Aug 26, 2024108.72109.10108.60108.60107.410.18%1,115