WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
114.96
+0.04 (0.04%)
Oct 24, 2025, 4:00 PM EDT - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2025114.31114.31113.65113.92113.920.22%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, 2025113.68113.86113.58113.62113.14-0.03%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
Sep 16, 2025113.25113.50113.22113.38112.91-0.18%2,573
Sep 15, 2025114.05114.05113.58113.58113.11-0.44%1,458
Sep 12, 2025114.53114.56114.09114.09113.61-0.88%3,330
Sep 11, 2025113.39115.10113.39115.10114.621.31%5,358
Sep 10, 2025113.68113.68113.38113.61113.14-0.26%3,276
Sep 9, 2025113.79113.90113.77113.90113.43-0.01%5,027
Sep 8, 2025113.60113.92113.16113.92113.44-0.14%2,657
Sep 5, 2025114.74114.74113.66114.08113.60-0.13%2,345
Sep 4, 2025113.95114.23113.55114.23113.750.47%2,476
Sep 3, 2025113.54113.69113.32113.69113.22-0.08%1,093
Sep 2, 2025113.74113.81113.52113.79113.32-0.61%2,388
Aug 29, 2025114.94114.94114.43114.49114.01-0.12%828
Aug 28, 2025114.16114.63114.16114.63114.150.09%907
Aug 27, 2025114.37114.57114.37114.53114.050.30%1,643
Aug 26, 2025113.89114.19113.89114.19113.72-0.04%867
Aug 25, 2025114.62114.62114.23114.24113.77-0.84%2,790
Aug 22, 2025113.66115.34113.66115.21114.731.73%2,446
Aug 21, 2025113.44113.66113.23113.25112.78-0.59%2,507
Aug 20, 2025113.63114.04113.56113.93113.450.36%1,642
Aug 19, 2025113.32113.65113.27113.51113.040.37%1,046
Aug 18, 2025113.28113.28113.07113.10112.63-0.02%5,312
Aug 15, 2025113.22113.22113.12113.12112.65-0.38%802