Skip to main content
logo
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
125.20
-1.58 (-1.25%)
At close: Jun 5, 2026, 4:00 PM EDT
125.20
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2026125.89125.89124.83125.20125.20-1.25%818
Jun 4, 2026126.63126.90126.63126.78126.780.01%1,535
Jun 3, 2026126.86126.86126.78126.78126.78-0.15%548
Jun 2, 2026126.38127.01126.15126.97126.970.61%3,546
Jun 1, 2026125.90126.61125.90126.20126.20-0.30%2,532
May 29, 2026126.40126.68126.29126.58126.58-0.03%5,693
May 28, 2026126.30126.97126.30126.62126.62-0.03%1,352
May 27, 2026126.85126.85126.61126.66126.66-0.31%4,159
May 26, 2026126.15127.31126.15127.06127.061.46%3,133
May 22, 2026125.17125.23125.17125.23125.230.45%926
May 21, 2026123.65124.67123.65124.67124.671.01%671
May 20, 2026123.35123.42123.35123.42123.420.81%654
May 19, 2026122.25122.42122.25122.42122.42-0.02%528
May 18, 2026122.77122.77122.12122.45122.450.23%753
May 15, 2026123.03123.03122.08122.16122.16-1.55%1,518
May 14, 2026124.29124.48124.08124.08124.080.16%4,664
May 13, 2026124.38124.38123.76123.88123.88-0.28%1,021
May 12, 2026124.04124.23124.04124.23124.23-0.08%906
May 11, 2026124.27124.42124.26124.33124.330.51%1,084
May 8, 2026123.68123.88123.68123.69123.690.44%1,154
May 7, 2026123.91123.91122.89123.15123.15-0.84%11,111
May 6, 2026124.45124.45123.81124.19124.190.72%1,494
May 5, 2026123.01123.54123.01123.30123.300.91%1,113
May 4, 2026122.54123.25122.14122.19122.19-0.48%2,832
May 1, 2026123.34123.41122.75122.77122.77-0.23%2,104
Apr 30, 2026121.63123.05121.50123.05123.051.88%2,634
Apr 29, 2026120.79120.79120.79120.79120.78-0.32%308
Apr 28, 2026121.18121.18121.18121.18121.18-0.88%481
Apr 27, 2026122.11122.53122.11122.26122.260.26%1,499
Apr 24, 2026122.51122.51121.93121.93121.93-0.48%1,040
Apr 23, 2026122.53122.82122.52122.52122.520.53%1,096
Apr 22, 2026121.72121.88121.72121.88121.880.44%938
Apr 21, 2026123.10123.20121.34121.34121.34-1.13%4,461
Apr 20, 2026122.78122.94122.73122.73122.73-0.28%2,287
Apr 17, 2026122.58123.57122.15123.07123.071.06%1,361
Apr 16, 2026121.47121.78121.47121.78121.780.33%1,515
Apr 15, 2026121.36121.55120.95121.38121.38-0.34%2,334
Apr 14, 2026121.30121.79120.94121.79121.790.34%1,849
Apr 13, 2026120.24121.39120.24121.39121.380.72%937
Apr 10, 2026120.52120.52120.52120.52120.52-0.77%133
Apr 9, 2026120.97121.73120.97121.46121.460.12%2,574
Apr 8, 2026120.68121.32120.40121.32121.323.10%2,238
Apr 7, 2026117.51117.67117.25117.67117.67-0.19%1,697
Apr 6, 2026117.43117.90117.43117.90117.900.42%2,428
Apr 2, 2026117.21117.41117.21117.41117.400.51%467
Apr 1, 2026116.27117.15116.27116.81116.810.95%15,109
Mar 31, 2026115.04115.71115.03115.71115.711.87%1,179
Mar 30, 2026115.38115.38113.57113.59113.59-0.61%7,189
Mar 27, 2026114.87115.24114.28114.28114.28-1.05%2,059
Mar 26, 2026116.53117.01115.49115.49115.49-1.36%1,643