Skip to main content
WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
51.01
-0.16 (-0.30%)
At close: Dec 5, 2025, 4:00 PM EST
51.01
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AIVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202551.3351.3351.1751.1751.17-0.23%1,638
Dec 3, 202551.2151.2951.0851.2951.290.15%1,146
Dec 2, 202551.2451.2451.2151.2151.210.39%1,025
Dec 1, 202551.0151.0151.0151.0151.01-526
Nov 28, 202550.8151.0150.8151.0151.010.51%414
Nov 26, 202550.6850.7950.6850.7550.750.93%488
Nov 25, 202550.1450.3450.1450.2950.291.22%536
Nov 24, 202549.6549.7149.5449.6849.680.19%1,405
Nov 21, 202549.2749.6049.2749.5849.581.67%846
Nov 20, 202549.4649.4648.7748.7748.77-1.18%2,535
Nov 19, 202549.5049.5749.1349.3549.35-0.20%2,863
Nov 18, 202549.6249.6249.3749.4549.45-1.17%4,343
Nov 17, 202550.3850.4449.9150.0450.03-1.20%3,555
Nov 14, 202550.6450.7650.6350.6450.64-0.42%1,610
Nov 13, 202551.0451.1450.8250.8650.86-0.28%4,052
Nov 12, 202550.8251.0650.8251.0051.000.60%1,022
Nov 11, 202550.5250.7350.5250.7050.700.85%3,414
Nov 10, 202550.0050.2750.0050.2750.270.80%1,624
Nov 7, 202549.3849.8749.3849.8749.870.73%600
Nov 6, 202549.4949.5149.4949.5149.51-0.23%2,030
Nov 5, 202549.3649.6449.3649.6249.620.81%1,077
Nov 4, 202549.1949.3949.1149.2249.22-0.52%3,921
Nov 3, 202549.2749.4849.2749.4849.480.21%1,890
Oct 31, 202549.3249.4649.2049.3849.38-0.61%9,888
Oct 30, 202549.5549.7349.5549.6949.68-0.38%1,459
Oct 29, 202550.1850.1949.7849.8749.87-0.73%3,006
Oct 28, 202550.2850.3350.2450.2450.24-0.35%524
Oct 27, 202550.3550.4250.3550.4250.420.44%922
Oct 24, 202550.2350.2350.1950.1950.190.04%716
Oct 23, 202550.1550.1750.1450.1750.170.52%569
Oct 22, 202549.8649.9749.8649.9249.920.31%697
Oct 21, 202549.7249.8449.6849.7649.76-0.85%1,210
Oct 20, 202549.9750.1949.9650.1950.190.78%8,061
Oct 17, 202549.6649.8649.6449.8049.800.28%4,623
Oct 16, 202549.6649.6749.5549.6649.660.18%2,795
Oct 15, 202549.5949.5949.5749.5749.570.29%818
Oct 14, 202548.9649.5448.9649.4349.430.57%4,014
Oct 13, 202549.1049.1849.0349.1549.150.46%8,284
Oct 10, 202549.5649.5648.9248.9248.92-1.07%1,628
Oct 9, 202549.8449.8449.3949.4549.45-0.27%2,781
Oct 8, 202549.5949.6049.4949.5849.58-0.20%2,185
Oct 7, 202549.7149.7749.6749.6849.68-0.28%4,903
Oct 6, 202549.7949.8249.7849.8249.82-0.25%1,563
Oct 3, 202549.8749.9949.8549.9449.940.41%968
Oct 2, 202549.8049.8049.7049.7449.74-0.04%1,755
Oct 1, 202549.8149.8349.7649.7649.760.26%1,273
Sep 30, 202549.4149.6649.4149.6349.630.39%2,329
Sep 29, 202549.4749.4749.2549.4449.440.30%7,676
Sep 26, 202549.0849.3149.0849.2949.291.13%1,429
Sep 25, 202548.7448.8148.5748.7448.74-1.26%3,894
Sep 24, 202549.4749.5349.3649.3649.03-0.88%1,747
Sep 23, 202549.8949.8949.7549.8049.470.01%773
Sep 22, 202549.6449.8449.6149.8049.46-0.04%2,928
Sep 19, 202549.8749.8949.8249.8249.48-0.35%1,196
Sep 18, 202549.9750.0049.9749.9949.66-0.30%777
Sep 17, 202550.3150.5350.1450.1449.81-0.52%2,053
Sep 16, 202550.4350.5150.3650.4050.07-0.29%2,628
Sep 15, 202550.5550.5750.4550.5550.210.35%742
Sep 12, 202550.3150.4150.2750.3750.04-0.35%1,869
Sep 11, 202550.3750.5550.3750.5550.210.94%1,992
Sep 10, 202550.2550.2550.0750.0849.75-0.18%1,495
Sep 9, 202550.2050.2050.1750.1749.83-0.02%291
Sep 8, 202550.2350.2349.9650.1849.840.27%7,477
Sep 5, 202550.2550.3149.9750.0449.710.48%3,170
Sep 4, 202549.7049.8049.7049.8049.470.57%3,133
Sep 3, 202549.4349.5249.4349.5249.19-0.08%291
Sep 2, 202549.4649.5749.4649.5649.23-1.14%3,415
Aug 29, 202550.0250.1750.0250.1349.79-0.25%7,140
Aug 28, 202550.3050.3150.2350.2649.920.20%1,625
Aug 27, 202549.8550.1649.8550.1649.82-0.44%771
Aug 26, 202550.2550.3850.2550.3850.04-0.37%1,775
Aug 25, 202550.9951.0250.5750.5750.23-1.41%2,755
Aug 22, 202550.8451.3250.8451.2950.951.41%2,385
Aug 21, 202550.6150.6150.5850.5850.24-0.29%1,057
Aug 20, 202550.7250.7350.6750.7350.390.92%809
Aug 19, 202550.4750.4750.2550.2649.930.19%1,854
Aug 18, 202550.2350.2350.0850.1749.83-0.47%2,192
Aug 15, 202550.4250.4250.3350.4050.060.66%1,531
Aug 14, 202549.9650.0749.8850.0749.74-0.05%1,497
Aug 13, 202549.9850.1349.9850.1049.760.48%2,574
Aug 12, 202549.4849.8749.4849.8649.520.95%7,231
Aug 11, 202549.4249.4249.3949.3949.06-0.10%528
Aug 8, 202549.4349.4849.4349.4449.110.57%959
Aug 7, 202549.3249.3249.0249.1648.830.60%2,248
Aug 6, 202548.8648.9048.8448.8648.530.78%1,593
Aug 5, 202548.4148.5148.3948.4848.160.30%3,573
Aug 4, 202548.2748.3848.2748.3448.020.93%1,679
Aug 1, 202547.9347.9747.6647.9047.580.03%2,747
Jul 31, 202548.0248.0247.8347.8847.56-0.66%2,556
Jul 30, 202548.4548.4548.0848.2047.88-0.84%5,650
Jul 29, 202548.6148.6148.6148.6148.28-0.06%394
Jul 28, 202548.7648.8448.4048.6448.31-1.56%4,898
Jul 25, 202549.1649.4149.1349.4149.08-0.23%4,554
Jul 24, 202549.7149.7149.5049.5349.19-0.48%3,860
Jul 23, 202549.3649.7649.3649.7649.432.27%1,855
Jul 22, 202548.4348.6948.4148.6648.330.69%3,793
Jul 21, 202548.1748.5448.1748.3248.000.95%4,027
Jul 18, 202548.0948.0947.7547.8747.55-0.08%6,328
Jul 17, 202547.7647.9147.7647.9147.590.03%982
Jul 16, 202547.6747.9547.6747.8947.570.20%2,163