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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 110.84 | 110.84 | 109.73 | 109.73 | 109.73 | -0.76% | 3,599 |
| May 27, 2025 | 109.46 | 110.60 | 109.46 | 110.57 | 110.57 | 1.72% | 1,517 |
| May 23, 2025 | 108.25 | 108.91 | 108.25 | 108.70 | 108.70 | -0.12% | 1,678 |
| May 22, 2025 | 108.99 | 109.19 | 108.45 | 108.83 | 108.83 | -0.35% | 1,519 |
| May 21, 2025 | 110.76 | 110.76 | 109.21 | 109.21 | 109.21 | -1.86% | 2,607 |
| May 20, 2025 | 111.65 | 111.65 | 111.08 | 111.27 | 111.27 | -0.30% | 1,301 |
| May 19, 2025 | 111.16 | 111.61 | 111.16 | 111.61 | 111.61 | 0.03% | 1,038 |
| May 16, 2025 | 110.64 | 111.58 | 110.64 | 111.58 | 111.58 | 0.93% | 1,702 |
| May 15, 2025 | 109.54 | 110.66 | 109.48 | 110.55 | 110.55 | 1.11% | 9,197 |
| May 14, 2025 | 109.39 | 109.40 | 109.05 | 109.33 | 109.33 | -0.67% | 2,301 |
| May 13, 2025 | 110.20 | 110.49 | 110.07 | 110.07 | 110.07 | -0.10% | 3,535 |
| May 12, 2025 | 110.27 | 110.27 | 109.62 | 110.18 | 110.18 | 1.82% | 2,338 |
| May 9, 2025 | 108.21 | 108.36 | 108.05 | 108.21 | 108.21 | 0.03% | 2,320 |
| May 8, 2025 | 108.28 | 108.87 | 107.93 | 108.17 | 108.17 | 0.71% | 2,400 |
| May 7, 2025 | 107.00 | 107.53 | 106.86 | 107.42 | 107.42 | 0.72% | 1,710 |
| May 6, 2025 | 106.67 | 106.97 | 106.50 | 106.64 | 106.64 | -0.44% | 3,315 |
| 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 |