WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
114.09
-1.01 (-0.88%)
At close: Sep 12, 2025, 4:00 PM EDT
114.09
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 114.53 | 114.56 | 114.09 | 114.09 | 114.09 | -0.88% | 3,330 |
| Sep 11, 2025 | 113.39 | 115.10 | 113.39 | 115.10 | 115.10 | 1.31% | 5,358 |
| Sep 10, 2025 | 113.68 | 113.68 | 113.38 | 113.61 | 113.61 | -0.26% | 3,276 |
| Sep 9, 2025 | 113.79 | 113.90 | 113.77 | 113.90 | 113.90 | -0.01% | 5,027 |
| Sep 8, 2025 | 113.60 | 113.92 | 113.16 | 113.92 | 113.92 | -0.14% | 2,657 |
| Sep 5, 2025 | 114.74 | 114.74 | 113.66 | 114.08 | 114.08 | -0.13% | 2,345 |
| Sep 4, 2025 | 113.95 | 114.23 | 113.55 | 114.23 | 114.23 | 0.47% | 2,476 |
| Sep 3, 2025 | 113.54 | 113.69 | 113.32 | 113.69 | 113.69 | -0.08% | 1,093 |
| Sep 2, 2025 | 113.74 | 113.81 | 113.52 | 113.79 | 113.79 | -0.61% | 2,388 |
| Aug 29, 2025 | 114.94 | 114.94 | 114.43 | 114.49 | 114.49 | -0.12% | 828 |
| Aug 28, 2025 | 114.16 | 114.63 | 114.16 | 114.63 | 114.63 | 0.09% | 907 |
| Aug 27, 2025 | 114.37 | 114.57 | 114.37 | 114.53 | 114.53 | 0.30% | 1,643 |
| Aug 26, 2025 | 113.89 | 114.19 | 113.89 | 114.19 | 114.19 | -0.04% | 867 |
| Aug 25, 2025 | 114.62 | 114.62 | 114.23 | 114.24 | 114.24 | -0.84% | 2,790 |
| Aug 22, 2025 | 113.66 | 115.34 | 113.66 | 115.21 | 115.21 | 1.73% | 2,446 |
| Aug 21, 2025 | 113.44 | 113.66 | 113.23 | 113.25 | 113.25 | -0.59% | 2,507 |
| Aug 20, 2025 | 113.63 | 114.04 | 113.56 | 113.93 | 113.93 | 0.36% | 1,642 |
| Aug 19, 2025 | 113.32 | 113.65 | 113.27 | 113.51 | 113.51 | 0.37% | 1,046 |
| Aug 18, 2025 | 113.28 | 113.28 | 113.07 | 113.10 | 113.10 | -0.02% | 5,312 |
| Aug 15, 2025 | 113.22 | 113.22 | 113.12 | 113.12 | 113.12 | -0.38% | 802 |
| Aug 14, 2025 | 113.47 | 113.55 | 113.23 | 113.55 | 113.55 | -0.35% | 1,872 |
| Aug 13, 2025 | 113.00 | 113.95 | 113.00 | 113.95 | 113.95 | 0.93% | 1,591 |
| Aug 12, 2025 | 112.54 | 112.90 | 112.54 | 112.90 | 112.90 | 1.01% | 1,749 |
| Aug 11, 2025 | 112.35 | 112.35 | 111.77 | 111.77 | 111.77 | -0.31% | 1,376 |
| Aug 8, 2025 | 112.42 | 112.51 | 112.09 | 112.12 | 112.12 | 0.35% | 2,070 |
| Aug 7, 2025 | 112.37 | 112.37 | 111.63 | 111.74 | 111.74 | -0.08% | 1,075 |
| Aug 6, 2025 | 112.07 | 112.18 | 111.77 | 111.82 | 111.82 | -0.15% | 2,460 |
| Aug 5, 2025 | 112.23 | 112.31 | 111.55 | 111.98 | 111.98 | -0.23% | 5,495 |
| Aug 4, 2025 | 111.90 | 112.24 | 111.88 | 112.24 | 112.24 | 1.07% | 3,892 |
| Aug 1, 2025 | 110.58 | 111.13 | 110.58 | 111.05 | 111.05 | -1.43% | 4,869 |
| Jul 31, 2025 | 113.24 | 113.56 | 112.65 | 112.65 | 112.65 | -0.52% | 1,066 |
| Jul 30, 2025 | 113.86 | 114.10 | 112.85 | 113.25 | 113.25 | -0.50% | 2,089 |
| Jul 29, 2025 | 114.20 | 114.20 | 113.61 | 113.82 | 113.82 | -0.15% | 1,826 |
| Jul 28, 2025 | 114.45 | 114.53 | 114.00 | 114.00 | 114.00 | -0.59% | 2,709 |
| Jul 25, 2025 | 113.86 | 114.68 | 113.86 | 114.67 | 114.67 | 0.39% | 4,308 |
| Jul 24, 2025 | 114.27 | 114.80 | 114.20 | 114.22 | 114.22 | -0.12% | 1,859 |
| Jul 23, 2025 | 114.32 | 114.41 | 114.29 | 114.36 | 114.36 | 0.41% | 1,019 |
| Jul 22, 2025 | 112.86 | 113.90 | 112.86 | 113.90 | 113.90 | 0.94% | 2,871 |
| Jul 21, 2025 | 113.26 | 113.48 | 112.82 | 112.84 | 112.84 | -0.24% | 3,412 |
| Jul 18, 2025 | 113.31 | 113.33 | 112.83 | 113.11 | 113.11 | -0.23% | 3,508 |
| Jul 17, 2025 | 112.71 | 113.37 | 112.53 | 113.37 | 113.37 | 0.80% | 6,442 |
| Jul 16, 2025 | 112.09 | 112.54 | 111.35 | 112.47 | 112.47 | 0.38% | 647 |
| Jul 15, 2025 | 113.56 | 113.56 | 112.04 | 112.04 | 112.04 | -1.31% | 2,487 |
| Jul 14, 2025 | 113.39 | 113.58 | 113.39 | 113.53 | 113.53 | 0.14% | 3,526 |
| Jul 11, 2025 | 113.34 | 113.47 | 113.25 | 113.38 | 113.38 | -0.48% | 913 |
| Jul 10, 2025 | 113.35 | 114.17 | 113.35 | 113.93 | 113.93 | 0.34% | 3,587 |
| Jul 9, 2025 | 113.47 | 113.54 | 112.98 | 113.54 | 113.54 | 0.07% | 2,067 |
| Jul 8, 2025 | 113.27 | 113.59 | 113.27 | 113.46 | 113.46 | -0.01% | 1,262 |
| Jul 7, 2025 | 114.11 | 114.11 | 113.26 | 113.48 | 113.48 | -0.71% | 2,400 |
| Jul 3, 2025 | 114.08 | 114.28 | 114.08 | 114.28 | 114.28 | 0.61% | 380 |