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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 115.41 | 115.41 | 114.96 | 114.96 | 114.96 | 0.04% | 1,155 |
| Oct 23, 2025 | 114.39 | 115.02 | 114.39 | 114.92 | 114.92 | 0.14% | 2,031 |
| Oct 22, 2025 | 115.02 | 115.17 | 114.75 | 114.76 | 114.76 | -0.50% | 1,144 |
| Oct 21, 2025 | 115.27 | 115.67 | 115.27 | 115.34 | 115.34 | 0.73% | 1,964 |
| Oct 20, 2025 | 114.05 | 114.53 | 114.05 | 114.50 | 114.50 | 1.06% | 3,092 |
| Oct 17, 2025 | 112.51 | 113.44 | 112.51 | 113.30 | 113.30 | 0.74% | 2,844 |
| Oct 16, 2025 | 114.07 | 114.07 | 112.41 | 112.46 | 112.46 | -1.16% | 2,572 |
| Oct 15, 2025 | 113.44 | 113.78 | 113.44 | 113.78 | 113.78 | -0.08% | 692 |
| Oct 14, 2025 | 112.09 | 114.24 | 112.09 | 113.87 | 113.87 | 0.96% | 8,099 |
| Oct 13, 2025 | 112.53 | 113.08 | 112.53 | 112.79 | 112.79 | 0.68% | 1,442 |
| Oct 10, 2025 | 114.23 | 114.24 | 112.03 | 112.03 | 112.03 | -1.96% | 1,053 |
| Oct 9, 2025 | 115.30 | 115.30 | 114.27 | 114.27 | 114.27 | -0.85% | 1,853 |
| Oct 8, 2025 | 115.32 | 115.32 | 114.65 | 115.25 | 115.25 | 0.36% | 2,182 |
| Oct 7, 2025 | 115.11 | 115.11 | 114.75 | 114.84 | 114.84 | -0.40% | 1,624 |
| Oct 6, 2025 | 115.37 | 115.50 | 115.01 | 115.30 | 115.30 | 0.12% | 2,323 |
| Oct 3, 2025 | 115.07 | 115.40 | 115.07 | 115.17 | 115.17 | 0.66% | 1,571 |
| Oct 2, 2025 | 114.21 | 114.54 | 114.12 | 114.41 | 114.41 | -0.06% | 16,340 |
| Oct 1, 2025 | 114.11 | 114.47 | 114.11 | 114.47 | 114.47 | 0.17% | 935 |
| Sep 30, 2025 | 113.89 | 114.28 | 113.52 | 114.28 | 114.28 | 0.32% | 1,495 |
| Sep 29, 2025 | 114.31 | 114.31 | 113.65 | 113.92 | 113.92 | 0.22% | 5,269 |
| Sep 26, 2025 | 112.94 | 113.68 | 112.94 | 113.66 | 113.66 | 1.00% | 3,372 |
| Sep 25, 2025 | 112.75 | 112.75 | 112.09 | 112.54 | 112.54 | -0.95% | 13,885 |
| Sep 24, 2025 | 113.68 | 113.86 | 113.58 | 113.62 | 113.14 | -0.03% | 1,253 |
| Sep 23, 2025 | 113.62 | 114.36 | 113.62 | 113.65 | 113.17 | 0.04% | 1,613 |
| Sep 22, 2025 | 113.31 | 113.70 | 113.31 | 113.60 | 113.13 | -0.08% | 2,951 |
| Sep 19, 2025 | 113.76 | 113.83 | 113.57 | 113.69 | 113.22 | -0.40% | 1,551 |
| Sep 18, 2025 | 114.38 | 114.38 | 113.92 | 114.15 | 113.68 | 0.34% | 2,947 |
| Sep 17, 2025 | 114.07 | 114.25 | 113.76 | 113.76 | 113.29 | 0.34% | 1,815 |
| Sep 16, 2025 | 113.25 | 113.50 | 113.22 | 113.38 | 112.91 | -0.18% | 2,573 |
| Sep 15, 2025 | 114.05 | 114.05 | 113.58 | 113.58 | 113.11 | -0.44% | 1,458 |
| Sep 12, 2025 | 114.53 | 114.56 | 114.09 | 114.09 | 113.61 | -0.88% | 3,330 |
| Sep 11, 2025 | 113.39 | 115.10 | 113.39 | 115.10 | 114.62 | 1.31% | 5,358 |
| Sep 10, 2025 | 113.68 | 113.68 | 113.38 | 113.61 | 113.14 | -0.26% | 3,276 |
| Sep 9, 2025 | 113.79 | 113.90 | 113.77 | 113.90 | 113.43 | -0.01% | 5,027 |
| Sep 8, 2025 | 113.60 | 113.92 | 113.16 | 113.92 | 113.44 | -0.14% | 2,657 |
| Sep 5, 2025 | 114.74 | 114.74 | 113.66 | 114.08 | 113.60 | -0.13% | 2,345 |
| Sep 4, 2025 | 113.95 | 114.23 | 113.55 | 114.23 | 113.75 | 0.47% | 2,476 |
| Sep 3, 2025 | 113.54 | 113.69 | 113.32 | 113.69 | 113.22 | -0.08% | 1,093 |
| Sep 2, 2025 | 113.74 | 113.81 | 113.52 | 113.79 | 113.32 | -0.61% | 2,388 |
| Aug 29, 2025 | 114.94 | 114.94 | 114.43 | 114.49 | 114.01 | -0.12% | 828 |
| Aug 28, 2025 | 114.16 | 114.63 | 114.16 | 114.63 | 114.15 | 0.09% | 907 |
| Aug 27, 2025 | 114.37 | 114.57 | 114.37 | 114.53 | 114.05 | 0.30% | 1,643 |
| Aug 26, 2025 | 113.89 | 114.19 | 113.89 | 114.19 | 113.72 | -0.04% | 867 |
| Aug 25, 2025 | 114.62 | 114.62 | 114.23 | 114.24 | 113.77 | -0.84% | 2,790 |
| Aug 22, 2025 | 113.66 | 115.34 | 113.66 | 115.21 | 114.73 | 1.73% | 2,446 |
| Aug 21, 2025 | 113.44 | 113.66 | 113.23 | 113.25 | 112.78 | -0.59% | 2,507 |
| Aug 20, 2025 | 113.63 | 114.04 | 113.56 | 113.93 | 113.45 | 0.36% | 1,642 |
| Aug 19, 2025 | 113.32 | 113.65 | 113.27 | 113.51 | 113.04 | 0.37% | 1,046 |
| Aug 18, 2025 | 113.28 | 113.28 | 113.07 | 113.10 | 112.63 | -0.02% | 5,312 |
| Aug 15, 2025 | 113.22 | 113.22 | 113.12 | 113.12 | 112.65 | -0.38% | 802 |