WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
119.63
+0.61 (0.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 118.58 | 119.63 | 118.32 | 119.63 | 119.63 | 0.51% | 989 |
| Mar 6, 2026 | 119.17 | 119.17 | 118.91 | 119.02 | 119.02 | -1.28% | 870 |
| Mar 5, 2026 | 121.72 | 121.72 | 120.56 | 120.57 | 120.57 | -1.78% | 759 |
| Mar 4, 2026 | 121.91 | 122.78 | 121.91 | 122.76 | 122.75 | 0.56% | 725 |
| Mar 3, 2026 | 121.74 | 122.35 | 121.40 | 122.07 | 122.07 | -1.27% | 1,345 |
| Mar 2, 2026 | 123.55 | 123.98 | 123.55 | 123.64 | 123.64 | 0.24% | 466 |
| Feb 27, 2026 | 122.50 | 123.34 | 122.50 | 123.34 | 123.34 | 0.08% | 1,894 |
| Feb 26, 2026 | 122.88 | 123.25 | 122.88 | 123.24 | 123.24 | 0.76% | 1,015 |
| Feb 25, 2026 | 122.31 | 122.31 | 122.26 | 122.31 | 122.31 | 0.12% | 1,142 |
| Feb 24, 2026 | 121.88 | 122.18 | 121.88 | 122.16 | 122.16 | 0.46% | 2,915 |
| Feb 23, 2026 | 122.06 | 122.06 | 121.17 | 121.60 | 121.60 | -0.60% | 3,474 |
| Feb 20, 2026 | 121.49 | 122.33 | 121.49 | 122.33 | 122.33 | 0.55% | 1,483 |
| Feb 19, 2026 | 121.69 | 121.69 | 121.29 | 121.66 | 121.66 | 0.07% | 1,893 |
| Feb 18, 2026 | 121.10 | 121.65 | 121.10 | 121.58 | 121.58 | 0.61% | 4,409 |
| Feb 17, 2026 | 120.96 | 121.56 | 120.82 | 120.84 | 120.84 | -0.41% | 2,244 |
| Feb 13, 2026 | 121.60 | 121.76 | 121.34 | 121.34 | 121.34 | 0.79% | 2,436 |
| Feb 12, 2026 | 121.69 | 121.69 | 120.30 | 120.39 | 120.39 | -1.00% | 2,340 |
| Feb 11, 2026 | 121.83 | 121.89 | 121.55 | 121.61 | 121.61 | -0.05% | 590 |
| Feb 10, 2026 | 120.81 | 122.04 | 120.81 | 121.67 | 121.67 | 0.21% | 1,083 |
| Feb 9, 2026 | 120.94 | 121.42 | 120.83 | 121.42 | 121.41 | -0.03% | 5,552 |
| Feb 6, 2026 | 120.60 | 121.45 | 120.60 | 121.45 | 121.45 | 1.38% | 1,364 |
| Feb 5, 2026 | 120.04 | 120.04 | 119.79 | 119.79 | 119.79 | -0.40% | 755 |
| Feb 4, 2026 | 119.52 | 120.28 | 119.52 | 120.28 | 120.28 | 0.72% | 537 |
| Feb 3, 2026 | 119.59 | 119.59 | 119.42 | 119.42 | 119.42 | -0.25% | 1,857 |
| Feb 2, 2026 | 119.63 | 119.73 | 119.59 | 119.72 | 119.72 | 0.07% | 1,314 |
| Jan 30, 2026 | 119.16 | 119.63 | 118.75 | 119.63 | 119.63 | 0.23% | 1,630 |
| Jan 29, 2026 | 119.29 | 119.47 | 118.77 | 119.36 | 119.36 | 0.43% | 1,955 |
| Jan 28, 2026 | 119.21 | 119.49 | 118.79 | 118.85 | 118.85 | -0.60% | 3,170 |
| Jan 27, 2026 | 119.65 | 119.65 | 119.40 | 119.57 | 119.57 | -0.38% | 3,959 |
| Jan 26, 2026 | 119.40 | 120.10 | 119.40 | 120.03 | 120.03 | 0.41% | 1,533 |
| Jan 23, 2026 | 119.82 | 119.82 | 119.48 | 119.54 | 119.54 | -0.38% | 993 |
| Jan 22, 2026 | 119.68 | 120.44 | 119.68 | 119.99 | 119.99 | 0.29% | 766 |
| Jan 21, 2026 | 118.62 | 119.65 | 118.62 | 119.65 | 119.65 | 1.67% | 1,433 |
| Jan 20, 2026 | 118.04 | 118.23 | 117.68 | 117.69 | 117.69 | -1.08% | 1,780 |
| Jan 16, 2026 | 118.80 | 119.19 | 118.72 | 118.97 | 118.97 | -0.05% | 2,534 |
| Jan 15, 2026 | 119.00 | 119.24 | 119.00 | 119.03 | 119.03 | 0.16% | 4,294 |
| Jan 14, 2026 | 118.14 | 118.84 | 118.04 | 118.84 | 118.83 | 0.86% | 3,777 |
| Jan 13, 2026 | 117.99 | 118.02 | 117.55 | 117.82 | 117.82 | -0.14% | 2,550 |
| Jan 12, 2026 | 117.41 | 118.00 | 117.41 | 117.98 | 117.98 | 0.19% | 2,863 |
| Jan 9, 2026 | 117.16 | 117.76 | 117.16 | 117.76 | 117.76 | 0.50% | 1,708 |
| Jan 8, 2026 | 116.38 | 117.44 | 116.38 | 117.17 | 117.17 | 1.09% | 2,453 |
| Jan 7, 2026 | 117.09 | 117.09 | 115.90 | 115.90 | 115.90 | -1.15% | 3,324 |
| Jan 6, 2026 | 116.69 | 117.33 | 116.65 | 117.25 | 117.25 | 0.75% | 8,944 |
| Jan 5, 2026 | 115.26 | 116.65 | 115.26 | 116.37 | 116.37 | 1.01% | 2,329 |
| Jan 2, 2026 | 115.06 | 115.49 | 114.46 | 115.21 | 115.20 | 0.20% | 6,919 |
| Dec 31, 2025 | 115.70 | 115.70 | 114.98 | 114.98 | 114.98 | -0.73% | 5,855 |
| Dec 30, 2025 | 116.08 | 116.08 | 115.79 | 115.83 | 115.83 | -0.05% | 3,590 |
| Dec 29, 2025 | 116.04 | 116.14 | 115.76 | 115.88 | 115.88 | -0.09% | 3,008 |
| Dec 26, 2025 | 115.87 | 115.99 | 115.69 | 115.99 | 115.99 | -0.51% | 1,885 |
| Dec 24, 2025 | 116.20 | 116.58 | 116.20 | 116.58 | 116.03 | 0.40% | 1,095 |