Skip to main content
logo
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
115.30
+0.13 (0.12%)
At close: Oct 6, 2025, 4:00 PM EDT
115.30
0.00 (0.00%)
After-hours: Oct 6, 2025, 8:00 PM EDT

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025113.47113.55113.23113.55113.08-0.35%1,872
Aug 13, 2025113.00113.95113.00113.95113.480.93%1,591
Aug 12, 2025112.54112.90112.54112.90112.431.01%1,749
Aug 11, 2025112.35112.35111.77111.77111.31-0.31%1,376
Aug 8, 2025112.42112.51112.09112.12111.660.35%2,070
Aug 7, 2025112.37112.37111.63111.74111.27-0.08%1,075
Aug 6, 2025112.07112.18111.77111.82111.35-0.15%2,460
Aug 5, 2025112.23112.31111.55111.98111.52-0.23%5,495
Aug 4, 2025111.90112.24111.88112.24111.771.07%3,892
Aug 1, 2025110.58111.13110.58111.05110.59-1.43%4,869
Jul 31, 2025113.24113.56112.65112.65112.19-0.52%1,066
Jul 30, 2025113.86114.10112.85113.25112.78-0.50%2,089
Jul 29, 2025114.20114.20113.61113.82113.35-0.15%1,826
Jul 28, 2025114.45114.53114.00114.00113.52-0.59%2,709