Skip to main content
logo
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
134.40
+0.08 (0.06%)
At close: Aug 25, 2026, 4:00 PM EDT
134.40
0.00 (0.00%)
After-hours: Aug 25, 2026, 8:00 PM EDT

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 2026134.37134.40134.06134.40134.400.06%1,741
Aug 24, 2026133.97134.46133.97134.32134.320.04%7,027
Aug 21, 2026134.44134.44134.26134.26134.260.04%618
Aug 20, 2026134.42134.42134.21134.21134.21-0.55%495
Aug 19, 2026135.29135.29134.96134.96134.950.03%356
Aug 18, 2026135.26135.26134.91134.91134.91-0.15%915
Aug 17, 2026135.11135.11135.11135.11135.11-0.87%822
Aug 14, 2026136.29136.29136.29136.29136.290.24%477
Aug 13, 2026135.89135.96135.89135.96135.960.80%442
Aug 12, 2026134.45135.07134.45134.89134.890.27%1,880
Aug 11, 2026134.63134.63134.45134.52134.52-0.17%2,066
Aug 10, 2026135.08135.08134.75134.75134.75-0.23%783
Aug 7, 2026134.23135.06134.23135.06135.050.59%4,334
Aug 6, 2026134.32134.32134.26134.26134.26-0.52%2,336
Aug 5, 2026135.50135.50134.89134.96134.96-0.01%1,138
Aug 4, 2026133.44135.14133.44134.98134.980.92%1,659
Aug 3, 2026133.00133.90133.00133.75133.750.79%4,064
Jul 31, 2026131.86132.73131.66132.71132.710.41%10,319
Jul 30, 2026131.68132.16130.76132.16132.16-0.39%2,757
Jul 29, 2026133.50133.72132.68132.68132.68-1.07%9,357
Jul 28, 2026133.85134.74133.85134.12134.121.09%3,139
Jul 27, 2026132.74132.97132.50132.67132.670.48%3,202
Jul 24, 2026131.51132.21131.51132.04132.030.83%1,586
Jul 23, 2026130.82131.54130.82130.94130.940.03%4,039
Jul 22, 2026130.96130.96130.91130.91130.910.20%1,536
Jul 21, 2026130.41130.84130.06130.65130.65-0.41%3,699
Jul 20, 2026131.58131.77131.18131.18131.18-0.27%2,114
Jul 17, 2026133.06133.07131.50131.54131.54-0.69%3,663
Jul 16, 2026131.95132.45131.95132.45132.451.46%2,358
Jul 15, 2026130.62131.30130.54130.54130.540.09%4,332
Jul 14, 2026131.10131.14130.42130.42130.42-0.52%2,420
Jul 13, 2026131.61131.61131.05131.11131.110.03%4,827
Jul 10, 2026130.83131.22130.71131.07131.070.38%3,632
Jul 9, 2026129.98130.65129.98130.58130.580.63%3,117
Jul 8, 2026130.23130.26129.68129.77129.77-1.26%45,957
Jul 7, 2026132.26132.26131.41131.43131.43-0.16%14,910
Jul 6, 2026132.04132.04131.10131.64131.64-0.08%2,240
Jul 2, 2026131.23131.75131.07131.75131.751.27%2,670
Jul 1, 2026130.16131.05130.10130.10130.10-0.79%25,794
Jun 30, 2026130.54131.24130.54131.13131.130.23%1,101
Jun 29, 2026131.39131.39129.94130.83130.830.11%2,420
Jun 26, 2026129.96131.00129.96130.68130.68-0.14%3,033
Jun 25, 2026131.14131.38130.86130.86130.861.99%3,998
Jun 24, 2026128.74129.57128.74128.86128.310.25%848
Jun 23, 2026127.71128.77127.47128.53127.98-0.91%1,365
Jun 22, 2026129.53129.71129.46129.71129.160.65%2,611
Jun 18, 2026128.85128.96128.75128.88128.330.82%2,818
Jun 17, 2026129.82129.90127.83127.83127.28-1.27%2,858
Jun 16, 2026130.71130.93129.47129.47128.92-0.35%2,743
Jun 15, 2026130.00130.30129.83129.92129.371.18%7,981