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

AIVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	113.22	113.22	113.12	113.12	113.12	-0.38%	802
Aug 14, 2025	113.47	113.55	113.23	113.55	113.55	-0.35%	1,872
Aug 13, 2025	113.00	113.95	113.00	113.95	113.95	0.93%	1,591
Aug 12, 2025	112.54	112.90	112.54	112.90	112.90	1.01%	1,749
Aug 11, 2025	112.35	112.35	111.77	111.77	111.77	-0.31%	1,376
Aug 8, 2025	112.42	112.51	112.09	112.12	112.12	0.35%	2,070
Aug 7, 2025	112.37	112.37	111.63	111.74	111.74	-0.08%	1,075
Aug 6, 2025	112.07	112.18	111.77	111.82	111.82	-0.15%	2,460
Aug 5, 2025	112.23	112.31	111.55	111.98	111.98	-0.23%	5,495
Aug 4, 2025	111.90	112.24	111.88	112.24	112.24	1.07%	3,892
Aug 1, 2025	110.58	111.13	110.58	111.05	111.05	-1.43%	4,869
Jul 31, 2025	113.24	113.56	112.65	112.65	112.65	-0.52%	1,066
Jul 30, 2025	113.86	114.10	112.85	113.25	113.25	-0.50%	2,089
Jul 29, 2025	114.20	114.20	113.61	113.82	113.82	-0.15%	1,826
Jul 28, 2025	114.45	114.53	114.00	114.00	114.00	-0.59%	2,709
Jul 25, 2025	113.86	114.68	113.86	114.67	114.67	0.39%	4,308
Jul 24, 2025	114.27	114.80	114.20	114.22	114.22	-0.12%	1,859
Jul 23, 2025	114.32	114.41	114.29	114.36	114.36	0.41%	1,019
Jul 22, 2025	112.86	113.90	112.86	113.90	113.90	0.94%	2,871
Jul 21, 2025	113.26	113.48	112.82	112.84	112.84	-0.24%	3,412
Jul 18, 2025	113.31	113.33	112.83	113.11	113.11	-0.23%	3,508
Jul 17, 2025	112.71	113.37	112.53	113.37	113.37	0.80%	6,442
Jul 16, 2025	112.09	112.54	111.35	112.47	112.47	0.38%	647
Jul 15, 2025	113.56	113.56	112.04	112.04	112.04	-1.31%	2,487
Jul 14, 2025	113.39	113.58	113.39	113.53	113.53	0.14%	3,526
Jul 11, 2025	113.34	113.47	113.25	113.38	113.38	-0.48%	913
Jul 10, 2025	113.35	114.17	113.35	113.93	113.93	0.34%	3,587
Jul 9, 2025	113.47	113.54	112.98	113.54	113.54	0.07%	2,067
Jul 8, 2025	113.27	113.59	113.27	113.46	113.46	-0.01%	1,262
Jul 7, 2025	114.11	114.11	113.26	113.48	113.48	-0.71%	2,400
Jul 3, 2025	114.08	114.28	114.08	114.28	114.28	0.61%	380
Jul 2, 2025	113.01	113.64	113.00	113.59	113.59	-0.14%	3,143
Jul 1, 2025	112.73	113.94	112.73	113.76	113.76	0.62%	1,526
Jun 30, 2025	112.56	113.06	112.56	113.06	113.06	0.49%	1,096
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

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.