WisdomTree International AI Enhanced Value Fund (AIVI)

NYSEARCA: AIVI · Real-Time Price · USD

55.77

-0.07 (-0.13%)

At close: Apr 28, 2026, 4:00 PM EDT

55.77

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

AIVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.79	55.79	55.72	55.72	-	-0.23%	1,148
Apr 27, 2026	55.88	55.88	55.81	55.84	55.84	-0.26%	1,102
Apr 24, 2026	55.90	56.03	55.79	55.99	55.99	0.20%	1,534
Apr 23, 2026	56.22	56.27	55.47	55.87	55.87	-0.92%	3,791
Apr 22, 2026	56.61	56.61	56.33	56.39	56.39	0.20%	3,757
Apr 21, 2026	57.16	57.31	56.28	56.28	56.28	-1.90%	2,074
Apr 20, 2026	57.24	57.37	57.24	57.37	57.37	-0.44%	849
Apr 17, 2026	57.77	57.77	57.62	57.62	57.62	0.82%	2,887
Apr 16, 2026	57.43	57.45	57.15	57.15	57.15	-0.48%	931
Apr 15, 2026	57.45	57.45	57.40	57.42	57.42	-0.36%	1,643
Apr 14, 2026	57.64	57.64	57.63	57.63	57.63	0.48%	1,869
Apr 13, 2026	56.60	57.36	56.60	57.36	57.36	0.54%	3,495
Apr 10, 2026	57.06	57.07	56.79	57.05	57.04	0.73%	3,106
Apr 9, 2026	56.31	56.83	56.26	56.63	56.63	-0.01%	3,003
Apr 8, 2026	56.48	56.72	56.36	56.64	56.64	2.28%	3,362
Apr 7, 2026	54.50	55.38	54.23	55.38	55.38	0.78%	800
Apr 6, 2026	54.63	55.04	54.63	54.95	54.95	0.69%	1,471
Apr 2, 2026	54.37	54.60	54.37	54.57	54.57	-0.42%	1,607
Apr 1, 2026	54.98	55.04	54.80	54.80	54.80	1.26%	590
Mar 31, 2026	53.68	54.12	53.37	54.12	54.12	2.90%	1,087
Mar 30, 2026	52.74	52.96	52.48	52.60	52.60	0.52%	5,465
Mar 27, 2026	52.63	52.77	52.29	52.32	52.32	-0.44%	3,596
Mar 26, 2026	52.85	53.22	52.55	52.55	52.55	-1.72%	1,648
Mar 25, 2026	53.45	53.49	53.45	53.47	53.40	1.39%	1,298
Mar 24, 2026	52.39	52.93	52.39	52.74	52.67	-0.68%	6,620
Mar 23, 2026	52.79	53.59	52.75	53.10	53.03	1.99%	3,481
Mar 20, 2026	52.65	52.65	51.78	52.07	52.00	-2.90%	1,556
Mar 19, 2026	52.85	53.89	52.81	53.62	53.55	0.19%	2,838
Mar 18, 2026	54.07	54.08	53.52	53.52	53.45	-1.45%	384
Mar 17, 2026	54.49	54.49	54.25	54.31	54.24	0.53%	1,443
Mar 16, 2026	53.51	54.18	53.51	54.02	53.95	1.34%	5,771
Mar 13, 2026	53.74	53.74	53.13	53.31	53.24	-0.57%	5,578
Mar 12, 2026	53.58	53.78	53.52	53.61	53.54	-1.34%	1,313
Mar 11, 2026	54.26	54.42	54.26	54.34	54.27	-0.22%	1,522
Mar 10, 2026	54.80	55.24	54.40	54.46	54.39	0.21%	7,947
Mar 9, 2026	53.30	54.34	53.08	54.34	54.27	0.53%	1,780
Mar 6, 2026	53.41	54.06	53.41	54.06	53.99	-0.69%	969
Mar 5, 2026	54.95	54.95	54.05	54.44	54.36	-2.12%	1,118
Mar 4, 2026	55.42	55.62	55.26	55.62	55.54	0.70%	4,835
Mar 3, 2026	54.64	55.35	54.05	55.23	55.16	-2.99%	4,872
Mar 2, 2026	56.91	57.05	56.80	56.93	56.86	-2.08%	5,588
Feb 27, 2026	58.21	58.21	58.14	58.14	58.06	-0.14%	704
Feb 26, 2026	58.15	58.24	58.15	58.22	58.14	-0.40%	837
Feb 25, 2026	58.19	58.46	58.19	58.45	58.37	0.93%	702
Feb 24, 2026	57.78	57.98	57.64	57.91	57.83	0.14%	5,369
Feb 23, 2026	57.89	57.92	57.83	57.83	57.75	-0.07%	1,841
Feb 20, 2026	57.70	57.87	57.66	57.87	57.79	0.82%	1,013
Feb 19, 2026	57.10	57.40	57.10	57.40	57.32	0.02%	2,035
Feb 18, 2026	57.68	57.68	57.37	57.39	57.31	-0.52%	2,341
Feb 17, 2026	57.27	57.69	57.23	57.69	57.61	0.15%	4,415
Feb 13, 2026	57.51	57.64	57.37	57.60	57.53	-0.14%	4,145
Feb 12, 2026	57.86	57.92	57.65	57.68	57.61	0.45%	2,656
Feb 11, 2026	57.33	57.43	57.19	57.42	57.35	0.39%	1,221
Feb 10, 2026	57.30	57.30	57.17	57.20	57.12	0.35%	1,792
Feb 9, 2026	56.91	57.02	56.91	57.00	56.92	0.76%	1,279
Feb 6, 2026	56.30	56.57	56.30	56.57	56.49	1.71%	1,961
Feb 5, 2026	55.60	55.77	55.60	55.62	55.54	-0.88%	2,199
Feb 4, 2026	56.22	56.33	55.90	56.11	56.04	1.08%	4,432
Feb 3, 2026	54.84	55.51	54.84	55.51	55.44	1.18%	1,866
Feb 2, 2026	54.77	54.87	54.66	54.86	54.79	0.50%	4,934
Jan 30, 2026	54.78	54.86	54.39	54.59	54.51	-0.63%	2,786
Jan 29, 2026	55.16	55.16	54.51	54.93	54.86	1.04%	2,579
Jan 28, 2026	54.20	54.36	54.20	54.36	54.29	-0.79%	1,229
Jan 27, 2026	54.38	55.16	54.38	54.80	54.72	1.67%	4,569
Jan 26, 2026	53.95	54.00	53.77	53.90	53.83	0.40%	7,093
Jan 23, 2026	53.17	53.70	53.17	53.68	53.61	0.75%	994
Jan 22, 2026	53.35	53.48	53.11	53.28	53.21	0.69%	4,978
Jan 21, 2026	52.69	52.95	52.35	52.92	52.85	0.98%	1,035
Jan 20, 2026	52.44	52.65	52.39	52.40	52.33	-1.25%	2,996
Jan 16, 2026	52.90	53.08	52.75	53.06	52.99	0.64%	6,943
Jan 15, 2026	52.80	52.95	52.60	52.72	52.65	-0.01%	2,550
Jan 14, 2026	52.45	52.73	52.45	52.73	52.66	0.59%	2,506
Jan 13, 2026	52.59	52.63	52.26	52.42	52.35	-0.43%	7,408
Jan 12, 2026	52.44	52.73	52.44	52.64	52.57	0.44%	3,223
Jan 9, 2026	52.30	52.54	52.30	52.41	52.34	0.02%	2,135
Jan 8, 2026	52.31	52.40	52.31	52.40	52.34	0.33%	1,285
Jan 7, 2026	52.30	52.30	52.23	52.23	52.16	-0.38%	897
Jan 6, 2026	52.45	52.45	52.32	52.43	52.36	-0.10%	1,482
Jan 5, 2026	51.89	52.49	51.89	52.48	52.42	0.50%	1,356
Jan 2, 2026	52.25	52.35	52.13	52.23	52.16	0.46%	2,317
Dec 31, 2025	51.85	52.10	51.51	51.99	51.92	-0.33%	3,629
Dec 30, 2025	52.08	52.32	52.08	52.16	52.09	0.34%	5,160
Dec 29, 2025	51.96	52.01	51.86	51.98	51.91	0.18%	2,210
Dec 26, 2025	51.95	51.95	51.89	51.89	51.82	-1.99%	802
Dec 24, 2025	52.74	52.94	52.74	52.94	51.97	0.38%	1,541
Dec 23, 2025	52.64	52.74	52.64	52.74	51.77	0.49%	852
Dec 22, 2025	52.27	52.51	52.27	52.49	51.52	0.46%	4,390
Dec 19, 2025	52.35	52.39	52.25	52.25	51.29	0.32%	1,538
Dec 18, 2025	52.03	52.20	52.03	52.08	51.13	0.47%	3,318
Dec 17, 2025	51.77	52.06	51.77	51.84	50.89	-0.12%	4,540
Dec 16, 2025	51.96	52.07	51.89	51.90	50.95	-0.62%	3,904
Dec 15, 2025	52.00	52.27	52.00	52.23	51.27	0.79%	5,165
Dec 12, 2025	52.12	52.12	51.72	51.82	50.86	-0.42%	2,220
Dec 11, 2025	52.07	52.13	52.04	52.04	51.08	0.78%	457
Dec 10, 2025	51.20	51.63	51.19	51.63	50.68	1.12%	1,092
Dec 9, 2025	51.22	51.22	51.06	51.06	50.12	0.21%	984
Dec 8, 2025	51.05	51.05	50.87	50.96	50.02	-0.12%	3,065
Dec 5, 2025	51.01	51.01	51.01	51.01	50.08	-0.30%	246
Dec 4, 2025	51.33	51.33	51.17	51.17	50.23	-0.23%	1,638
Dec 3, 2025	51.21	51.29	51.08	51.29	50.34	0.15%	1,180