Skip to main content
logo
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
137.51
+3.19 (2.37%)
Nov 4, 2026, 4:00 PM EST - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026136.55137.51136.55137.51137.512.37%820
Nov 3, 2026134.27134.88134.27134.32134.32-0.43%777
Nov 2, 2026135.58135.58134.90134.90134.900.30%1,148
Oct 30, 2026134.59134.59134.49134.49134.49-0.99%1,303
Oct 29, 2026135.71135.83135.35135.83135.831.13%598
Oct 28, 2026134.34134.34134.29134.32134.320.28%441
Oct 27, 2026133.38133.94133.36133.94133.940.22%1,577
Oct 26, 2026133.52133.64133.49133.64133.64-0.53%2,733
Oct 23, 2026133.73134.36133.73134.36134.36-0.53%389
Oct 22, 2026134.18135.08134.18135.08135.080.40%1,240
Oct 21, 2026134.51134.54134.47134.54134.540.30%707
Oct 20, 2026133.99134.14133.92134.14134.141.02%1,114
Oct 19, 2026133.02133.02132.78132.78132.78-0.16%1,127
Oct 16, 2026133.06133.06132.52132.99132.99-0.13%708
Oct 15, 2026132.79133.18132.79133.16133.160.98%959
Oct 14, 2026131.60131.87131.60131.87131.87-0.42%2,633
Oct 13, 2026132.22132.59132.16132.43132.430.01%1,718
Oct 12, 2026132.47132.48132.29132.42132.420.35%3,078
Oct 9, 2026131.33132.10131.33131.96131.960.88%2,325
Oct 8, 2026130.11130.81130.11130.81130.810.53%1,923
Oct 7, 2026130.00130.37130.00130.13130.13-0.50%767
Oct 6, 2026130.63130.91130.63130.78130.780.68%2,489
Oct 5, 2026129.51130.14129.51129.89129.890.95%19,139
Oct 2, 2026128.41128.80128.41128.67128.660.53%3,092
Oct 1, 2026127.22128.00127.22127.99127.990.04%29,620
Sep 30, 2026128.40128.40127.94127.94127.94-0.27%601
Sep 29, 2026128.32128.51128.29128.29128.29-0.09%5,032
Sep 28, 2026128.09128.49128.09128.40128.40-0.60%2,528
Sep 25, 2026128.60129.20128.60129.18129.180.36%848
Sep 24, 2026129.74129.74129.21129.21128.71-0.57%1,476
Sep 23, 2026130.39130.39129.88129.95129.44-0.37%4,436
Sep 22, 2026131.09131.09130.37130.43129.92-0.19%4,578
Sep 21, 2026130.37130.73130.24130.68130.170.44%2,569
Sep 18, 2026129.71130.27129.71130.10129.60-0.34%23,925
Sep 17, 2026130.54130.73130.54130.54130.040.43%8,036
Sep 16, 2026130.75130.88129.38129.98129.48-0.52%6,456
Sep 15, 2026130.84130.84130.65130.65130.15-0.46%3,637
Sep 14, 2026131.26131.26131.26131.26130.75-0.11%285
Sep 11, 2026131.40131.40131.40131.40130.890.55%330
Sep 10, 2026131.01131.01130.63130.68130.17-0.56%1,430
Sep 9, 2026131.89131.89131.41131.41130.90-1.01%4,767
Sep 8, 2026132.90132.90132.75132.75132.24-0.70%798
Sep 4, 2026133.89133.89133.68133.69133.17-0.31%2,161
Sep 3, 2026133.82134.13133.39134.11133.590.78%3,369
Sep 2, 2026133.12133.12133.07133.07132.560.36%460
Sep 1, 2026133.29133.39132.47132.59132.08-0.73%1,968
Aug 31, 2026133.48133.66133.48133.57133.05-0.83%1,556
Aug 28, 2026134.99134.99134.69134.69134.170.14%1,050
Aug 27, 2026134.54134.54134.49134.49133.97-0.52%572
Aug 26, 2026134.10135.20134.10135.20134.680.60%1,114