WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
109.73
-0.84 (-0.76%)
May 28, 2025, 4:00 PM - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025110.84110.84109.73109.73109.73-0.76%3,599
May 27, 2025109.46110.60109.46110.57110.571.72%1,517
May 23, 2025108.25108.91108.25108.70108.70-0.12%1,678
May 22, 2025108.99109.19108.45108.83108.83-0.35%1,519
May 21, 2025110.76110.76109.21109.21109.21-1.86%2,607
May 20, 2025111.65111.65111.08111.27111.27-0.30%1,301
May 19, 2025111.16111.61111.16111.61111.610.03%1,038
May 16, 2025110.64111.58110.64111.58111.580.93%1,702
May 15, 2025109.54110.66109.48110.55110.551.11%9,197
May 14, 2025109.39109.40109.05109.33109.33-0.67%2,301
May 13, 2025110.20110.49110.07110.07110.07-0.10%3,535
May 12, 2025110.27110.27109.62110.18110.181.82%2,338
May 9, 2025108.21108.36108.05108.21108.210.03%2,320
May 8, 2025108.28108.87107.93108.17108.170.71%2,400
May 7, 2025107.00107.53106.86107.42107.420.72%1,710
May 6, 2025106.67106.97106.50106.64106.64-0.44%3,315
May 5, 2025107.35107.70107.12107.12107.12-0.47%1,392
May 2, 2025107.27107.87107.03107.62107.621.51%5,185
May 1, 2025106.02106.72106.02106.02106.02-0.14%3,550
Apr 30, 2025105.04106.17104.26106.17106.170.20%2,944
Apr 29, 2025104.91105.97104.91105.96105.960.59%1,741
Apr 28, 2025104.87105.39104.87105.33105.330.39%1,137
Apr 25, 2025104.56104.92104.38104.92104.92-0.19%1,717
Apr 24, 2025104.42105.12104.42105.12105.121.19%948
Apr 23, 2025104.61105.43103.55103.88103.880.61%3,851
Apr 22, 2025103.07103.25102.44103.25103.252.10%1,721
Apr 21, 2025101.66101.74100.44101.13101.13-1.84%1,954
Apr 17, 2025103.15103.76102.67103.02103.020.57%2,468
Apr 16, 2025103.19103.82101.94102.44102.44-0.90%6,680
Apr 15, 2025104.10104.10103.37103.37103.37-0.19%1,905
Apr 14, 2025103.15103.98103.15103.56103.561.30%6,422
Apr 11, 2025102.29102.42102.24102.24102.241.59%943
Apr 10, 2025101.30101.3099.01100.64100.64-2.62%4,379
Apr 9, 202596.60103.3595.97103.35103.356.35%12,141
Apr 8, 2025101.00101.0097.1897.1897.18-1.81%2,927
Apr 7, 202597.23100.9795.9298.9798.97-0.63%12,959
Apr 4, 2025103.88103.8899.6099.6099.60-6.19%3,736
Apr 3, 2025107.97107.97106.17106.17106.17-3.99%5,432
Apr 2, 2025109.24110.60109.24110.58110.580.71%14,651
Apr 1, 2025109.44109.99109.31109.80109.80-1,980
Mar 31, 2025108.69110.16108.68109.80109.800.65%6,575
Mar 28, 2025110.45110.45109.09109.09109.09-1.24%1,875
Mar 27, 2025110.29110.82110.29110.45110.45-0.10%2,424
Mar 26, 2025111.15111.15110.37110.56110.56-0.11%1,490
Mar 25, 2025110.83110.83110.26110.68110.32-0.18%1,008
Mar 24, 2025110.29110.89110.29110.89110.531.17%1,963
Mar 21, 2025109.58109.61109.58109.61109.25-0.62%496
Mar 20, 2025109.80110.69109.80110.29109.93-0.14%1,734
Mar 19, 2025109.85110.63109.85110.45110.090.51%1,680
Mar 18, 2025109.99109.99109.72109.89109.53-0.20%3,656