Skip to main content
logo
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
122.16
-1.92 (-1.55%)
May 15, 2026, 4:00 PM EDT - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026120.79120.79120.79120.79120.79-0.32%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, 2026120.24121.39120.24121.39121.390.72%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, 2026117.21117.41117.21117.41117.410.51%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, 2026116.53117.01115.49115.49115.49-1.66%1,643
Mar 25, 2026117.26117.44117.26117.44117.080.63%356
Mar 24, 2026115.93117.25115.93116.70116.34-1,388
Mar 23, 2026116.73116.91116.69116.69116.340.90%3,152
Mar 20, 2026117.62117.62115.53115.65115.30-1.70%5,048
Mar 19, 2026116.57117.66116.45117.66117.30-0.16%3,751
Mar 18, 2026118.95119.04117.85117.85117.49-1.37%4,293
Mar 17, 2026119.53119.76119.27119.49119.120.56%2,645
Mar 16, 2026118.69119.27118.69118.82118.461.26%8,089
Mar 13, 2026117.68117.68117.34117.34116.980.28%1,506
Mar 12, 2026117.93117.93117.01117.01116.65-1.46%6,102
Mar 11, 2026118.34118.74118.34118.74118.38-0.32%2,914
Mar 10, 2026119.13119.13119.13119.13118.76-0.42%550
Mar 9, 2026118.58119.63118.32119.63119.260.51%989
Mar 6, 2026119.17119.17118.91119.02118.66-1.28%870