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

AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	112.60	113.03	112.42	112.52	112.52	0.28%	3,781
Jun 26, 2025	111.75	112.20	111.74	112.20	112.20	0.83%	5,172
Jun 25, 2025	111.67	111.67	111.21	111.27	111.27	-0.82%	1,521
Jun 24, 2025	111.78	112.37	111.78	112.19	111.73	0.52%	5,246
Jun 23, 2025	110.75	111.61	110.34	111.61	111.15	0.77%	2,376
Jun 20, 2025	111.24	111.24	110.48	110.76	110.30	0.27%	3,064
Jun 18, 2025	110.78	110.89	110.46	110.46	110.00	0.03%	979
Jun 17, 2025	110.95	110.95	110.42	110.43	109.97	-0.57%	4,270
Jun 16, 2025	111.31	111.31	110.91	111.06	110.59	0.63%	4,697
Jun 13, 2025	111.06	111.27	110.26	110.36	109.90	-0.96%	1,582
Jun 12, 2025	111.28	111.44	111.17	111.44	110.97	0.14%	1,076
Jun 11, 2025	111.55	111.55	111.03	111.28	110.81	-0.20%	2,105
Jun 10, 2025	111.33	111.54	111.24	111.50	111.04	0.25%	3,678
Jun 9, 2025	111.52	111.53	111.16	111.22	110.76	-0.12%	993
Jun 6, 2025	111.24	111.36	111.02	111.36	110.89	1.02%	3,183
Jun 5, 2025	110.62	110.64	110.24	110.24	109.78	-0.22%	1,844
Jun 4, 2025	110.97	111.00	110.48	110.48	110.02	-0.20%	899
Jun 3, 2025	109.98	110.74	109.98	110.70	110.24	0.57%	2,757
Jun 2, 2025	109.92	110.08	109.39	110.08	109.62	-0.19%	1,431
May 30, 2025	109.86	110.45	109.44	110.29	109.83	0.19%	2,079
May 29, 2025	110.01	110.15	109.36	110.07	109.61	0.31%	2,281
May 28, 2025	110.84	110.84	109.73	109.73	109.27	-0.76%	3,599
May 27, 2025	109.46	110.60	109.46	110.57	110.11	1.72%	1,517
May 23, 2025	108.25	108.91	108.25	108.70	108.25	-0.12%	1,678
May 22, 2025	108.99	109.19	108.45	108.83	108.38	-0.35%	1,519
May 21, 2025	110.76	110.76	109.21	109.21	108.75	-1.86%	2,607
May 20, 2025	111.65	111.65	111.08	111.27	110.81	-0.30%	1,301
May 19, 2025	111.16	111.61	111.16	111.61	111.15	0.03%	1,038
May 16, 2025	110.64	111.58	110.64	111.58	111.11	0.93%	1,702
May 15, 2025	109.54	110.66	109.48	110.55	110.09	1.11%	9,197
May 14, 2025	109.39	109.40	109.05	109.33	108.88	-0.67%	2,301
May 13, 2025	110.20	110.49	110.07	110.07	109.61	-0.10%	3,535
May 12, 2025	110.27	110.27	109.62	110.18	109.72	1.82%	2,338
May 9, 2025	108.21	108.36	108.05	108.21	107.76	0.03%	2,320
May 8, 2025	108.28	108.87	107.93	108.17	107.72	0.71%	2,400
May 7, 2025	107.00	107.53	106.86	107.42	106.97	0.72%	1,710
May 6, 2025	106.67	106.97	106.50	106.64	106.20	-0.44%	3,315
May 5, 2025	107.35	107.70	107.12	107.12	106.67	-0.47%	1,392
May 2, 2025	107.27	107.87	107.03	107.62	107.17	1.51%	5,185
May 1, 2025	106.02	106.72	106.02	106.02	105.58	-0.14%	3,550
Apr 30, 2025	105.04	106.17	104.26	106.17	105.72	0.20%	2,944
Apr 29, 2025	104.91	105.97	104.91	105.96	105.52	0.59%	1,741
Apr 28, 2025	104.87	105.39	104.87	105.33	104.89	0.39%	1,137
Apr 25, 2025	104.56	104.92	104.38	104.92	104.49	-0.19%	1,717
Apr 24, 2025	104.42	105.12	104.42	105.12	104.68	1.19%	948
Apr 23, 2025	104.61	105.43	103.55	103.88	103.45	0.61%	3,851
Apr 22, 2025	103.07	103.25	102.44	103.25	102.82	2.10%	1,721
Apr 21, 2025	101.66	101.74	100.44	101.13	100.71	-1.84%	1,954
Apr 17, 2025	103.15	103.76	102.67	103.02	102.59	0.57%	2,468
Apr 16, 2025	103.19	103.82	101.94	102.44	102.02	-0.90%	6,680

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.