WisdomTree International AI Enhanced Value Fund (AIVI)
NYSEARCA: AIVI · Real-Time Price · USD
54.06
-0.38 (-0.70%)
Mar 6, 2026, 4:00 PM EST - Market closed
AIVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.41 | 54.06 | 53.41 | 54.06 | 54.06 | -0.69% | 969 |
| Mar 5, 2026 | 54.95 | 54.95 | 54.05 | 54.44 | 54.44 | -2.12% | 1,118 |
| Mar 4, 2026 | 55.42 | 55.62 | 55.26 | 55.62 | 55.62 | 0.70% | 4,835 |
| Mar 3, 2026 | 54.64 | 55.35 | 54.05 | 55.23 | 55.23 | -2.99% | 4,872 |
| Mar 2, 2026 | 56.91 | 57.05 | 56.80 | 56.93 | 56.93 | -2.08% | 5,588 |
| Feb 27, 2026 | 58.21 | 58.21 | 58.14 | 58.14 | 58.14 | -0.14% | 704 |
| Feb 26, 2026 | 58.15 | 58.24 | 58.15 | 58.22 | 58.22 | -0.40% | 837 |
| Feb 25, 2026 | 58.19 | 58.46 | 58.19 | 58.45 | 58.45 | 0.93% | 702 |
| Feb 24, 2026 | 57.78 | 57.98 | 57.64 | 57.91 | 57.91 | 0.14% | 5,369 |
| Feb 23, 2026 | 57.89 | 57.92 | 57.83 | 57.83 | 57.83 | -0.07% | 1,841 |
| Feb 20, 2026 | 57.70 | 57.87 | 57.66 | 57.87 | 57.87 | 0.82% | 1,013 |
| Feb 19, 2026 | 57.10 | 57.40 | 57.10 | 57.40 | 57.40 | 0.02% | 2,035 |
| Feb 18, 2026 | 57.68 | 57.68 | 57.37 | 57.39 | 57.39 | -0.52% | 2,341 |
| Feb 17, 2026 | 57.27 | 57.69 | 57.23 | 57.69 | 57.69 | 0.15% | 4,415 |
| Feb 13, 2026 | 57.51 | 57.64 | 57.37 | 57.60 | 57.60 | -0.14% | 4,145 |
| Feb 12, 2026 | 57.86 | 57.92 | 57.65 | 57.68 | 57.68 | 0.45% | 2,656 |
| Feb 11, 2026 | 57.33 | 57.43 | 57.19 | 57.42 | 57.42 | 0.39% | 1,221 |
| Feb 10, 2026 | 57.30 | 57.30 | 57.17 | 57.20 | 57.20 | 0.35% | 1,792 |
| Feb 9, 2026 | 56.91 | 57.02 | 56.91 | 57.00 | 57.00 | 0.76% | 1,279 |
| Feb 6, 2026 | 56.30 | 56.57 | 56.30 | 56.57 | 56.57 | 1.71% | 1,961 |
| Feb 5, 2026 | 55.60 | 55.77 | 55.60 | 55.62 | 55.62 | -0.88% | 2,199 |
| Feb 4, 2026 | 56.22 | 56.33 | 55.90 | 56.11 | 56.11 | 1.08% | 4,432 |
| Feb 3, 2026 | 54.84 | 55.51 | 54.84 | 55.51 | 55.51 | 1.18% | 1,866 |
| Feb 2, 2026 | 54.77 | 54.87 | 54.66 | 54.86 | 54.86 | 0.50% | 4,934 |
| Jan 30, 2026 | 54.78 | 54.86 | 54.39 | 54.59 | 54.59 | -0.63% | 2,786 |
| Jan 29, 2026 | 55.16 | 55.16 | 54.51 | 54.93 | 54.93 | 1.04% | 2,579 |
| Jan 28, 2026 | 54.20 | 54.36 | 54.20 | 54.36 | 54.36 | -0.79% | 1,228 |
| Jan 27, 2026 | 54.38 | 55.16 | 54.38 | 54.80 | 54.80 | 1.67% | 4,569 |
| Jan 26, 2026 | 53.95 | 54.00 | 53.77 | 53.90 | 53.90 | 0.40% | 7,093 |
| Jan 23, 2026 | 53.17 | 53.70 | 53.17 | 53.68 | 53.68 | 0.75% | 994 |
| Jan 22, 2026 | 53.35 | 53.48 | 53.11 | 53.28 | 53.28 | 0.69% | 4,978 |
| Jan 21, 2026 | 52.69 | 52.95 | 52.35 | 52.92 | 52.92 | 0.98% | 1,035 |
| Jan 20, 2026 | 52.44 | 52.65 | 52.39 | 52.40 | 52.40 | -1.25% | 2,996 |
| Jan 16, 2026 | 52.90 | 53.08 | 52.75 | 53.06 | 53.06 | 0.64% | 6,943 |
| Jan 15, 2026 | 52.80 | 52.95 | 52.60 | 52.72 | 52.72 | -0.01% | 2,550 |
| Jan 14, 2026 | 52.45 | 52.73 | 52.45 | 52.73 | 52.73 | 0.59% | 2,506 |
| Jan 13, 2026 | 52.59 | 52.63 | 52.26 | 52.42 | 52.42 | -0.43% | 7,408 |
| Jan 12, 2026 | 52.44 | 52.73 | 52.44 | 52.64 | 52.64 | 0.44% | 3,223 |
| Jan 9, 2026 | 52.30 | 52.54 | 52.30 | 52.41 | 52.41 | 0.02% | 2,135 |
| Jan 8, 2026 | 52.31 | 52.40 | 52.31 | 52.40 | 52.40 | 0.33% | 1,285 |
| Jan 7, 2026 | 52.30 | 52.30 | 52.23 | 52.23 | 52.23 | -0.38% | 897 |
| Jan 6, 2026 | 52.45 | 52.45 | 52.32 | 52.43 | 52.43 | -0.10% | 1,482 |
| Jan 5, 2026 | 51.89 | 52.49 | 51.89 | 52.48 | 52.48 | 0.50% | 1,356 |
| Jan 2, 2026 | 52.25 | 52.35 | 52.13 | 52.23 | 52.23 | 0.46% | 2,317 |
| Dec 31, 2025 | 51.85 | 52.10 | 51.51 | 51.99 | 51.99 | -0.33% | 3,629 |
| Dec 30, 2025 | 52.08 | 52.32 | 52.08 | 52.16 | 52.16 | 0.34% | 5,160 |
| Dec 29, 2025 | 51.96 | 52.01 | 51.86 | 51.98 | 51.98 | 0.18% | 2,210 |
| Dec 26, 2025 | 51.95 | 51.95 | 51.89 | 51.89 | 51.89 | -1.99% | 802 |
| Dec 24, 2025 | 52.74 | 52.94 | 52.74 | 52.94 | 52.04 | 0.38% | 1,541 |
| Dec 23, 2025 | 52.64 | 52.74 | 52.64 | 52.74 | 51.84 | 0.49% | 852 |
| Dec 22, 2025 | 52.27 | 52.51 | 52.27 | 52.49 | 51.59 | 0.46% | 4,390 |
| Dec 19, 2025 | 52.35 | 52.39 | 52.25 | 52.25 | 51.36 | 0.32% | 1,538 |
| Dec 18, 2025 | 52.03 | 52.20 | 52.03 | 52.08 | 51.19 | 0.47% | 3,318 |
| Dec 17, 2025 | 51.77 | 52.06 | 51.77 | 51.84 | 50.96 | -0.12% | 4,540 |
| Dec 16, 2025 | 51.96 | 52.07 | 51.89 | 51.90 | 51.02 | -0.62% | 3,904 |
| Dec 15, 2025 | 52.00 | 52.27 | 52.00 | 52.23 | 51.34 | 0.79% | 5,165 |
| Dec 12, 2025 | 52.12 | 52.12 | 51.72 | 51.82 | 50.93 | -0.42% | 2,220 |
| Dec 11, 2025 | 52.07 | 52.13 | 52.04 | 52.04 | 51.15 | 0.78% | 457 |
| Dec 10, 2025 | 51.20 | 51.63 | 51.19 | 51.63 | 50.75 | 1.12% | 1,092 |
| Dec 9, 2025 | 51.22 | 51.22 | 51.06 | 51.06 | 50.19 | 0.21% | 984 |
| Dec 8, 2025 | 51.05 | 51.05 | 50.87 | 50.96 | 50.09 | -0.12% | 3,065 |
| Dec 5, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.14 | -0.30% | 246 |
| Dec 4, 2025 | 51.33 | 51.33 | 51.17 | 51.17 | 50.30 | -0.23% | 1,638 |
| Dec 3, 2025 | 51.21 | 51.29 | 51.08 | 51.29 | 50.41 | 0.15% | 1,180 |
| Dec 2, 2025 | 51.24 | 51.24 | 51.21 | 51.21 | 50.34 | 0.39% | 1,025 |
| Dec 1, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 50.14 | - | 526 |
| Nov 28, 2025 | 50.81 | 51.01 | 50.81 | 51.01 | 50.14 | 0.51% | 416 |
| Nov 26, 2025 | 50.68 | 50.79 | 50.68 | 50.75 | 49.89 | 0.93% | 488 |
| Nov 25, 2025 | 50.14 | 50.34 | 50.14 | 50.29 | 49.43 | 1.22% | 536 |
| Nov 24, 2025 | 49.65 | 49.71 | 49.54 | 49.68 | 48.83 | 0.19% | 1,405 |
| Nov 21, 2025 | 49.27 | 49.60 | 49.27 | 49.58 | 48.74 | 1.67% | 846 |
| Nov 20, 2025 | 49.46 | 49.46 | 48.77 | 48.77 | 47.94 | -1.18% | 2,535 |
| Nov 19, 2025 | 49.50 | 49.57 | 49.13 | 49.35 | 48.51 | -0.20% | 2,863 |
| Nov 18, 2025 | 49.62 | 49.62 | 49.37 | 49.45 | 48.61 | -1.17% | 4,343 |
| Nov 17, 2025 | 50.38 | 50.44 | 49.91 | 50.04 | 49.18 | -1.20% | 3,555 |
| Nov 14, 2025 | 50.64 | 50.76 | 50.63 | 50.64 | 49.78 | -0.42% | 1,610 |
| Nov 13, 2025 | 51.04 | 51.14 | 50.82 | 50.86 | 49.99 | -0.28% | 4,052 |
| Nov 12, 2025 | 50.82 | 51.06 | 50.82 | 51.00 | 50.13 | 0.60% | 1,022 |
| Nov 11, 2025 | 50.52 | 50.73 | 50.52 | 50.70 | 49.83 | 0.85% | 3,414 |
| Nov 10, 2025 | 50.00 | 50.27 | 50.00 | 50.27 | 49.41 | 0.80% | 1,624 |
| Nov 7, 2025 | 49.38 | 49.87 | 49.38 | 49.87 | 49.02 | 0.73% | 600 |
| Nov 6, 2025 | 49.49 | 49.51 | 49.49 | 49.51 | 48.66 | -0.23% | 2,030 |
| Nov 5, 2025 | 49.36 | 49.64 | 49.36 | 49.62 | 48.78 | 0.81% | 1,077 |
| Nov 4, 2025 | 49.19 | 49.39 | 49.11 | 49.22 | 48.38 | -0.52% | 3,921 |
| Nov 3, 2025 | 49.27 | 49.48 | 49.27 | 49.48 | 48.64 | 0.21% | 1,890 |
| Oct 31, 2025 | 49.32 | 49.46 | 49.20 | 49.38 | 48.54 | -0.61% | 9,888 |
| Oct 30, 2025 | 49.55 | 49.73 | 49.55 | 49.69 | 48.84 | -0.38% | 1,459 |
| Oct 29, 2025 | 50.18 | 50.19 | 49.78 | 49.87 | 49.02 | -0.73% | 3,006 |
| Oct 28, 2025 | 50.28 | 50.33 | 50.24 | 50.24 | 49.38 | -0.35% | 524 |
| Oct 27, 2025 | 50.35 | 50.42 | 50.35 | 50.42 | 49.56 | 0.44% | 922 |
| Oct 24, 2025 | 50.23 | 50.23 | 50.19 | 50.19 | 49.34 | 0.04% | 716 |
| Oct 23, 2025 | 50.15 | 50.17 | 50.14 | 50.17 | 49.32 | 0.52% | 569 |
| Oct 22, 2025 | 49.86 | 49.97 | 49.86 | 49.92 | 49.06 | 0.31% | 697 |
| Oct 21, 2025 | 49.72 | 49.84 | 49.68 | 49.76 | 48.91 | -0.85% | 1,210 |
| Oct 20, 2025 | 49.97 | 50.19 | 49.96 | 50.19 | 49.33 | 0.78% | 8,061 |
| Oct 17, 2025 | 49.66 | 49.86 | 49.64 | 49.80 | 48.95 | 0.28% | 4,623 |
| Oct 16, 2025 | 49.66 | 49.67 | 49.55 | 49.66 | 48.81 | 0.18% | 2,795 |
| Oct 15, 2025 | 49.59 | 49.59 | 49.57 | 49.57 | 48.73 | 0.29% | 818 |
| Oct 14, 2025 | 48.96 | 49.54 | 48.96 | 49.43 | 48.59 | 0.57% | 4,014 |
| Oct 13, 2025 | 49.10 | 49.18 | 49.03 | 49.15 | 48.31 | 0.46% | 8,284 |