WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
49.37
+0.08 (0.16%)
Sep 29, 2025, 11:34 AM EDT - Market open
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.08 | 49.31 | 49.08 | 49.29 | 49.29 | 1.13% | 1,429 |
| Sep 25, 2025 | 48.74 | 48.81 | 48.57 | 48.74 | 48.74 | -1.26% | 3,894 |
| Sep 24, 2025 | 49.47 | 49.53 | 49.36 | 49.36 | 49.03 | -0.88% | 1,747 |
| Sep 23, 2025 | 49.89 | 49.89 | 49.75 | 49.80 | 49.47 | 0.01% | 773 |
| Sep 22, 2025 | 49.64 | 49.84 | 49.61 | 49.80 | 49.46 | -0.04% | 2,928 |
| Sep 19, 2025 | 49.87 | 49.89 | 49.82 | 49.82 | 49.48 | -0.35% | 1,196 |
| Sep 18, 2025 | 49.97 | 50.00 | 49.97 | 49.99 | 49.66 | -0.30% | 777 |
| Sep 17, 2025 | 50.31 | 50.53 | 50.14 | 50.14 | 49.80 | -0.52% | 2,053 |
| Sep 16, 2025 | 50.43 | 50.51 | 50.36 | 50.40 | 50.07 | -0.29% | 2,628 |
| Sep 15, 2025 | 50.55 | 50.57 | 50.45 | 50.55 | 50.21 | 0.35% | 742 |
| Sep 12, 2025 | 50.31 | 50.41 | 50.27 | 50.37 | 50.04 | -0.35% | 1,869 |
| Sep 11, 2025 | 50.37 | 50.55 | 50.37 | 50.55 | 50.21 | 0.94% | 1,992 |
| Sep 10, 2025 | 50.25 | 50.25 | 50.07 | 50.08 | 49.75 | -0.18% | 1,495 |
| Sep 9, 2025 | 50.20 | 50.20 | 50.17 | 50.17 | 49.83 | -0.02% | 291 |
| Sep 8, 2025 | 50.23 | 50.23 | 49.96 | 50.18 | 49.84 | 0.27% | 7,477 |
| Sep 5, 2025 | 50.25 | 50.31 | 49.97 | 50.04 | 49.71 | 0.48% | 3,170 |
| Sep 4, 2025 | 49.70 | 49.80 | 49.70 | 49.80 | 49.47 | 0.57% | 3,133 |
| Sep 3, 2025 | 49.43 | 49.52 | 49.43 | 49.52 | 49.19 | -0.08% | 291 |
| Sep 2, 2025 | 49.46 | 49.57 | 49.46 | 49.56 | 49.23 | -1.14% | 3,415 |
| Aug 29, 2025 | 50.02 | 50.17 | 50.02 | 50.13 | 49.79 | -0.25% | 7,140 |
| Aug 28, 2025 | 50.30 | 50.31 | 50.23 | 50.26 | 49.92 | 0.20% | 1,625 |
| Aug 27, 2025 | 49.85 | 50.16 | 49.85 | 50.16 | 49.82 | -0.44% | 771 |
| Aug 26, 2025 | 50.25 | 50.38 | 50.25 | 50.38 | 50.04 | -0.37% | 1,775 |
| Aug 25, 2025 | 50.99 | 51.02 | 50.57 | 50.57 | 50.23 | -1.41% | 2,755 |
| Aug 22, 2025 | 50.84 | 51.32 | 50.84 | 51.29 | 50.95 | 1.41% | 2,385 |
| Aug 21, 2025 | 50.61 | 50.61 | 50.58 | 50.58 | 50.24 | -0.29% | 1,057 |
| Aug 20, 2025 | 50.72 | 50.73 | 50.67 | 50.73 | 50.39 | 0.92% | 809 |
| Aug 19, 2025 | 50.47 | 50.47 | 50.25 | 50.26 | 49.92 | 0.19% | 1,854 |
| Aug 18, 2025 | 50.23 | 50.23 | 50.08 | 50.17 | 49.83 | -0.47% | 2,192 |
| Aug 15, 2025 | 50.42 | 50.42 | 50.33 | 50.40 | 50.06 | 0.66% | 1,531 |
| Aug 14, 2025 | 49.96 | 50.07 | 49.88 | 50.07 | 49.73 | -0.05% | 1,497 |
| Aug 13, 2025 | 49.98 | 50.13 | 49.98 | 50.10 | 49.76 | 0.48% | 2,574 |
| Aug 12, 2025 | 49.48 | 49.87 | 49.48 | 49.86 | 49.52 | 0.95% | 7,231 |
| Aug 11, 2025 | 49.42 | 49.42 | 49.39 | 49.39 | 49.06 | -0.10% | 528 |
| Aug 8, 2025 | 49.43 | 49.48 | 49.43 | 49.44 | 49.11 | 0.57% | 959 |
| Aug 7, 2025 | 49.32 | 49.32 | 49.02 | 49.16 | 48.82 | 0.60% | 2,248 |
| Aug 6, 2025 | 48.86 | 48.90 | 48.84 | 48.86 | 48.53 | 0.78% | 1,593 |
| Aug 5, 2025 | 48.41 | 48.51 | 48.39 | 48.48 | 48.16 | 0.30% | 3,573 |
| Aug 4, 2025 | 48.27 | 48.38 | 48.27 | 48.34 | 48.02 | 0.93% | 1,679 |
| Aug 1, 2025 | 47.93 | 47.97 | 47.66 | 47.90 | 47.57 | 0.03% | 2,747 |
| Jul 31, 2025 | 48.02 | 48.02 | 47.83 | 47.88 | 47.56 | -0.66% | 2,556 |
| Jul 30, 2025 | 48.45 | 48.45 | 48.08 | 48.20 | 47.88 | -0.84% | 5,650 |
| Jul 29, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.28 | -0.06% | 394 |
| Jul 28, 2025 | 48.76 | 48.84 | 48.40 | 48.64 | 48.31 | -1.56% | 4,898 |
| Jul 25, 2025 | 49.16 | 49.41 | 49.13 | 49.41 | 49.08 | -0.23% | 4,554 |
| Jul 24, 2025 | 49.71 | 49.71 | 49.50 | 49.53 | 49.19 | -0.48% | 3,860 |
| Jul 23, 2025 | 49.36 | 49.76 | 49.36 | 49.76 | 49.43 | 2.27% | 1,855 |
| Jul 22, 2025 | 48.43 | 48.69 | 48.41 | 48.66 | 48.33 | 0.69% | 3,793 |
| Jul 21, 2025 | 48.17 | 48.54 | 48.17 | 48.32 | 48.00 | 0.95% | 4,027 |
| Jul 18, 2025 | 48.09 | 48.09 | 47.75 | 47.87 | 47.55 | -0.08% | 6,328 |