WisdomTree U.S. AI Enhanced Value Fund (AIVL)

AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	135.50	135.50	134.89	134.96	134.96	-0.01%	1,136
Aug 4, 2026	133.44	135.14	133.44	134.98	134.98	0.92%	1,659
Aug 3, 2026	133.00	133.90	133.00	133.75	133.75	0.79%	4,064
Jul 31, 2026	131.86	132.73	131.66	132.71	132.71	0.41%	10,319
Jul 30, 2026	131.68	132.16	130.76	132.16	132.16	-0.39%	2,757
Jul 29, 2026	133.50	133.72	132.68	132.68	132.68	-1.07%	9,357
Jul 28, 2026	133.85	134.74	133.85	134.12	134.12	1.09%	3,139
Jul 27, 2026	132.74	132.97	132.50	132.67	132.67	0.48%	3,202
Jul 24, 2026	131.51	132.21	131.51	132.04	132.03	0.83%	1,586
Jul 23, 2026	130.82	131.54	130.82	130.94	130.94	0.03%	4,039
Jul 22, 2026	130.96	130.96	130.91	130.91	130.91	0.20%	1,536
Jul 21, 2026	130.41	130.84	130.06	130.65	130.65	-0.41%	3,699
Jul 20, 2026	131.58	131.77	131.18	131.18	131.18	-0.27%	2,114
Jul 17, 2026	133.06	133.07	131.50	131.54	131.54	-0.69%	3,663
Jul 16, 2026	131.95	132.45	131.95	132.45	132.45	1.46%	2,358
Jul 15, 2026	130.62	131.30	130.54	130.54	130.54	0.09%	4,332
Jul 14, 2026	131.10	131.14	130.42	130.42	130.42	-0.52%	2,420
Jul 13, 2026	131.61	131.61	131.05	131.11	131.11	0.03%	4,827
Jul 10, 2026	130.83	131.22	130.71	131.07	131.07	0.38%	3,632
Jul 9, 2026	129.98	130.65	129.98	130.58	130.58	0.63%	3,117
Jul 8, 2026	130.23	130.26	129.68	129.77	129.77	-1.26%	45,957
Jul 7, 2026	132.26	132.26	131.41	131.43	131.43	-0.16%	14,910
Jul 6, 2026	132.04	132.04	131.10	131.64	131.64	-0.08%	2,240
Jul 2, 2026	131.23	131.75	131.07	131.75	131.75	1.27%	2,670
Jul 1, 2026	130.16	131.05	130.10	130.10	130.10	-0.79%	25,794
Jun 30, 2026	130.54	131.24	130.54	131.13	131.13	0.23%	1,101
Jun 29, 2026	131.39	131.39	129.94	130.83	130.83	0.11%	2,420
Jun 26, 2026	129.96	131.00	129.96	130.68	130.68	-0.14%	3,033
Jun 25, 2026	131.14	131.38	130.86	130.86	130.86	1.99%	3,998
Jun 24, 2026	128.74	129.57	128.74	128.86	128.31	0.25%	848
Jun 23, 2026	127.71	128.77	127.47	128.53	127.98	-0.91%	1,365
Jun 22, 2026	129.53	129.71	129.46	129.71	129.16	0.65%	2,611
Jun 18, 2026	128.85	128.96	128.75	128.88	128.33	0.82%	2,818
Jun 17, 2026	129.82	129.90	127.83	127.83	127.28	-1.27%	2,858
Jun 16, 2026	130.71	130.93	129.47	129.47	128.92	-0.35%	2,743
Jun 15, 2026	130.00	130.30	129.83	129.92	129.37	1.18%	7,981
Jun 12, 2026	127.34	128.68	127.34	128.41	127.86	0.95%	2,252
Jun 11, 2026	125.81	127.24	125.23	127.20	126.66	1.91%	1,406
Jun 10, 2026	125.84	125.84	124.82	124.82	124.29	-1.03%	934
Jun 9, 2026	124.88	126.12	124.88	126.12	125.59	0.93%	714
Jun 8, 2026	125.37	125.37	124.82	124.96	124.43	-0.19%	1,528
Jun 5, 2026	125.89	125.89	124.83	125.20	124.66	-1.25%	818
Jun 4, 2026	126.63	126.90	126.63	126.78	126.24	0.01%	1,535
Jun 3, 2026	126.86	126.86	126.78	126.78	126.23	-0.15%	548
Jun 2, 2026	126.38	127.01	126.15	126.97	126.42	0.61%	3,546
Jun 1, 2026	125.90	126.61	125.90	126.20	125.66	-0.30%	2,532
May 29, 2026	126.40	126.68	126.29	126.58	126.04	-0.03%	5,693
May 28, 2026	126.30	126.97	126.30	126.62	126.08	-0.03%	1,352
May 27, 2026	126.85	126.85	126.61	126.66	126.12	-0.31%	4,159
May 26, 2026	126.15	127.31	126.15	127.06	126.52	1.46%	3,133

Data Source: S&P Global Market Intelligence Last updated: Aug 5, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Aug 5, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.