WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
107.12
+1.10 (1.04%)
May 5, 2025, 4:00 PM EDT - Market closed
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 107.35 | 107.70 | 107.12 | 107.12 | 107.12 | -0.47% | 1,392 |
| May 2, 2025 | 107.27 | 107.87 | 107.03 | 107.62 | 107.62 | 1.51% | 5,185 |
| May 1, 2025 | 106.02 | 106.72 | 106.02 | 106.02 | 106.02 | -0.14% | 3,550 |
| Apr 30, 2025 | 105.04 | 106.17 | 104.26 | 106.17 | 106.17 | 0.20% | 2,944 |
| Apr 29, 2025 | 104.91 | 105.97 | 104.91 | 105.96 | 105.96 | 0.59% | 1,741 |
| Apr 28, 2025 | 104.87 | 105.39 | 104.87 | 105.33 | 105.33 | 0.39% | 1,137 |
| Apr 25, 2025 | 104.56 | 104.92 | 104.38 | 104.92 | 104.92 | -0.19% | 1,717 |
| Apr 24, 2025 | 104.42 | 105.12 | 104.42 | 105.12 | 105.12 | 1.19% | 948 |
| Apr 23, 2025 | 104.61 | 105.43 | 103.55 | 103.88 | 103.88 | 0.61% | 3,851 |
| Apr 22, 2025 | 103.07 | 103.25 | 102.44 | 103.25 | 103.25 | 2.10% | 1,721 |
| Apr 21, 2025 | 101.66 | 101.74 | 100.44 | 101.13 | 101.13 | -1.84% | 1,954 |
| Apr 17, 2025 | 103.15 | 103.76 | 102.67 | 103.02 | 103.02 | 0.57% | 2,468 |
| Apr 16, 2025 | 103.19 | 103.82 | 101.94 | 102.44 | 102.44 | -0.90% | 6,680 |
| Apr 15, 2025 | 104.10 | 104.10 | 103.37 | 103.37 | 103.37 | -0.19% | 1,905 |
| Apr 14, 2025 | 103.15 | 103.98 | 103.15 | 103.56 | 103.56 | 1.30% | 6,422 |
| Apr 11, 2025 | 102.29 | 102.42 | 102.24 | 102.24 | 102.24 | 1.59% | 943 |
| Apr 10, 2025 | 101.30 | 101.30 | 99.01 | 100.64 | 100.64 | -2.62% | 4,379 |
| Apr 9, 2025 | 96.60 | 103.35 | 95.97 | 103.35 | 103.35 | 6.35% | 12,141 |
| Apr 8, 2025 | 101.00 | 101.00 | 97.18 | 97.18 | 97.18 | -1.81% | 2,927 |
| Apr 7, 2025 | 97.23 | 100.97 | 95.92 | 98.97 | 98.97 | -0.63% | 12,959 |
| Apr 4, 2025 | 103.88 | 103.88 | 99.60 | 99.60 | 99.60 | -6.19% | 3,736 |
| Apr 3, 2025 | 107.97 | 107.97 | 106.17 | 106.17 | 106.17 | -3.99% | 5,432 |
| Apr 2, 2025 | 109.24 | 110.60 | 109.24 | 110.58 | 110.58 | 0.71% | 14,651 |
| Apr 1, 2025 | 109.44 | 109.99 | 109.31 | 109.80 | 109.80 | - | 1,980 |
| Mar 31, 2025 | 108.69 | 110.16 | 108.68 | 109.80 | 109.80 | 0.65% | 6,575 |
| Mar 28, 2025 | 110.45 | 110.45 | 109.09 | 109.09 | 109.09 | -1.24% | 1,875 |
| Mar 27, 2025 | 110.29 | 110.82 | 110.29 | 110.45 | 110.45 | -0.10% | 2,424 |
| Mar 26, 2025 | 111.15 | 111.15 | 110.37 | 110.56 | 110.56 | -0.11% | 1,490 |
| Mar 25, 2025 | 110.83 | 110.83 | 110.26 | 110.68 | 110.32 | -0.18% | 1,008 |
| Mar 24, 2025 | 110.29 | 110.89 | 110.29 | 110.89 | 110.53 | 1.17% | 1,963 |
| Mar 21, 2025 | 109.58 | 109.61 | 109.58 | 109.61 | 109.25 | -0.62% | 496 |
| Mar 20, 2025 | 109.80 | 110.69 | 109.80 | 110.29 | 109.93 | -0.14% | 1,734 |
| Mar 19, 2025 | 109.85 | 110.63 | 109.85 | 110.45 | 110.09 | 0.51% | 1,680 |
| Mar 18, 2025 | 109.99 | 109.99 | 109.72 | 109.89 | 109.53 | -0.20% | 3,656 |
| Mar 17, 2025 | 109.80 | 110.20 | 109.80 | 110.11 | 109.75 | 1.20% | 855 |
| Mar 14, 2025 | 108.19 | 108.81 | 108.19 | 108.81 | 108.45 | 1.88% | 546 |
| Mar 13, 2025 | 107.47 | 107.47 | 106.73 | 106.79 | 106.45 | -0.70% | 3,628 |
| Mar 12, 2025 | 108.22 | 108.22 | 107.39 | 107.54 | 107.19 | -0.47% | 8,162 |
| Mar 11, 2025 | 108.97 | 109.31 | 107.56 | 108.05 | 107.70 | -0.87% | 1,409 |
| Mar 10, 2025 | 109.70 | 109.76 | 108.27 | 109.00 | 108.65 | -1.05% | 2,371 |
| Mar 7, 2025 | 109.13 | 110.16 | 109.13 | 110.16 | 109.80 | 0.51% | 1,241 |
| Mar 6, 2025 | 109.47 | 109.95 | 109.26 | 109.60 | 109.24 | -0.80% | 3,128 |
| Mar 5, 2025 | 109.96 | 110.60 | 109.43 | 110.49 | 110.13 | 0.95% | 3,814 |
| Mar 4, 2025 | 111.47 | 111.47 | 109.45 | 109.45 | 109.10 | -2.15% | 18,250 |
| Mar 3, 2025 | 113.14 | 113.14 | 111.86 | 111.86 | 111.50 | -0.60% | 1,609 |
| Feb 28, 2025 | 111.68 | 112.53 | 111.26 | 112.53 | 112.17 | 1.36% | 1,620 |
| Feb 27, 2025 | 111.46 | 111.46 | 111.02 | 111.02 | 110.66 | -0.05% | 2,376 |
| Feb 26, 2025 | 111.07 | 111.18 | 111.00 | 111.08 | 110.72 | -0.39% | 682 |
| Feb 25, 2025 | 111.20 | 111.62 | 111.20 | 111.52 | 111.16 | -0.05% | 2,338 |
| Feb 24, 2025 | 111.69 | 111.84 | 111.57 | 111.57 | 111.21 | 0.10% | 1,651 |