WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
114.53
-0.02 (-0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.05 | 115.05 | 114.53 | 114.53 | 114.53 | -0.02% | 2,614 |
| Dec 4, 2025 | 114.15 | 114.63 | 114.15 | 114.55 | 114.55 | 0.26% | 1,888 |
| Dec 3, 2025 | 113.85 | 114.25 | 113.85 | 114.25 | 114.25 | 0.65% | 2,197 |
| Dec 2, 2025 | 113.33 | 113.73 | 113.33 | 113.51 | 113.51 | -0.26% | 3,687 |
| Dec 1, 2025 | 114.42 | 114.42 | 113.81 | 113.81 | 113.81 | -0.89% | 1,534 |
| Nov 28, 2025 | 114.91 | 114.99 | 114.83 | 114.83 | 114.83 | 0.59% | 1,405 |
| Nov 26, 2025 | 114.03 | 114.46 | 114.03 | 114.15 | 114.15 | 0.37% | 1,140 |
| Nov 25, 2025 | 113.09 | 113.73 | 113.09 | 113.73 | 113.73 | 1.27% | 3,076 |
| Nov 24, 2025 | 112.14 | 112.44 | 111.96 | 112.31 | 112.31 | 0.29% | 1,620 |
| Nov 21, 2025 | 110.91 | 112.37 | 110.91 | 111.99 | 111.99 | 1.50% | 2,848 |
| Nov 20, 2025 | 112.28 | 112.28 | 110.34 | 110.34 | 110.34 | -0.84% | 788 |
| Nov 19, 2025 | 110.99 | 111.32 | 110.99 | 111.28 | 111.28 | -0.37% | 562 |
| Nov 18, 2025 | 111.66 | 111.98 | 111.31 | 111.69 | 111.69 | 0.16% | 1,880 |
| Nov 17, 2025 | 112.64 | 112.79 | 111.52 | 111.52 | 111.52 | -1.27% | 9,678 |
| Nov 14, 2025 | 112.67 | 113.06 | 112.53 | 112.95 | 112.95 | -0.29% | 1,942 |
| Nov 13, 2025 | 114.11 | 114.22 | 113.28 | 113.28 | 113.28 | -0.79% | 1,474 |
| Nov 12, 2025 | 113.67 | 114.26 | 113.67 | 114.18 | 114.18 | 0.49% | 2,329 |
| Nov 11, 2025 | 113.23 | 113.69 | 113.23 | 113.62 | 113.62 | 0.60% | 3,324 |
| Nov 10, 2025 | 112.62 | 113.05 | 112.62 | 112.94 | 112.94 | 0.51% | 988 |
| Nov 7, 2025 | 111.63 | 112.37 | 111.37 | 112.37 | 112.37 | 0.79% | 3,487 |
| Nov 6, 2025 | 111.58 | 111.76 | 111.12 | 111.49 | 111.49 | -0.19% | 1,672 |
| Nov 5, 2025 | 111.39 | 111.70 | 111.39 | 111.70 | 111.70 | 0.10% | 606 |
| Nov 4, 2025 | 111.62 | 111.73 | 111.44 | 111.59 | 111.59 | -0.34% | 11,458 |
| Nov 3, 2025 | 112.41 | 112.41 | 111.55 | 111.97 | 111.97 | -0.76% | 2,691 |
| Oct 31, 2025 | 112.65 | 112.88 | 112.15 | 112.83 | 112.83 | 0.32% | 10,778 |
| Oct 30, 2025 | 113.24 | 113.46 | 112.47 | 112.47 | 112.47 | -0.31% | 1,632 |
| Oct 29, 2025 | 114.23 | 114.23 | 112.82 | 112.82 | 112.82 | -1.36% | 2,802 |
| Oct 28, 2025 | 115.03 | 115.09 | 114.38 | 114.38 | 114.38 | -0.75% | 3,558 |
| Oct 27, 2025 | 115.19 | 115.25 | 114.94 | 115.25 | 115.24 | 0.25% | 1,090 |
| Oct 24, 2025 | 115.41 | 115.41 | 114.96 | 114.96 | 114.96 | 0.04% | 1,155 |
| Oct 23, 2025 | 114.39 | 115.02 | 114.39 | 114.92 | 114.92 | 0.14% | 2,031 |
| Oct 22, 2025 | 115.02 | 115.17 | 114.75 | 114.76 | 114.76 | -0.50% | 1,144 |
| Oct 21, 2025 | 115.27 | 115.67 | 115.27 | 115.34 | 115.34 | 0.73% | 1,964 |
| Oct 20, 2025 | 114.05 | 114.53 | 114.05 | 114.50 | 114.50 | 1.06% | 3,092 |
| Oct 17, 2025 | 112.51 | 113.44 | 112.51 | 113.30 | 113.30 | 0.74% | 2,844 |
| Oct 16, 2025 | 114.07 | 114.07 | 112.41 | 112.46 | 112.46 | -1.16% | 2,572 |
| Oct 15, 2025 | 113.44 | 113.78 | 113.44 | 113.78 | 113.78 | -0.08% | 692 |
| Oct 14, 2025 | 112.09 | 114.24 | 112.09 | 113.87 | 113.87 | 0.96% | 8,099 |
| Oct 13, 2025 | 112.53 | 113.08 | 112.53 | 112.79 | 112.79 | 0.68% | 1,442 |
| Oct 10, 2025 | 114.23 | 114.24 | 112.03 | 112.03 | 112.03 | -1.96% | 1,053 |
| Oct 9, 2025 | 115.30 | 115.30 | 114.27 | 114.27 | 114.27 | -0.85% | 1,853 |
| Oct 8, 2025 | 115.32 | 115.32 | 114.65 | 115.25 | 115.25 | 0.36% | 2,182 |
| Oct 7, 2025 | 115.11 | 115.11 | 114.75 | 114.84 | 114.84 | -0.40% | 1,624 |
| Oct 6, 2025 | 115.37 | 115.50 | 115.01 | 115.30 | 115.30 | 0.12% | 2,323 |
| Oct 3, 2025 | 115.07 | 115.40 | 115.07 | 115.17 | 115.17 | 0.66% | 1,571 |
| Oct 2, 2025 | 114.21 | 114.54 | 114.12 | 114.41 | 114.41 | -0.06% | 16,340 |
| Oct 1, 2025 | 114.11 | 114.47 | 114.11 | 114.47 | 114.47 | 0.17% | 935 |
| Sep 30, 2025 | 113.89 | 114.28 | 113.52 | 114.28 | 114.28 | 0.32% | 1,495 |
| Sep 29, 2025 | 114.31 | 114.31 | 113.65 | 113.92 | 113.91 | 0.22% | 5,269 |
| Sep 26, 2025 | 112.94 | 113.68 | 112.94 | 113.66 | 113.66 | 1.00% | 3,372 |
| Sep 25, 2025 | 112.75 | 112.75 | 112.09 | 112.54 | 112.54 | -0.95% | 13,885 |
| Sep 24, 2025 | 113.68 | 113.86 | 113.58 | 113.62 | 113.15 | -0.03% | 1,253 |
| Sep 23, 2025 | 113.62 | 114.36 | 113.62 | 113.65 | 113.17 | 0.04% | 1,613 |
| Sep 22, 2025 | 113.31 | 113.70 | 113.31 | 113.60 | 113.13 | -0.08% | 2,951 |
| Sep 19, 2025 | 113.76 | 113.83 | 113.57 | 113.69 | 113.22 | -0.40% | 1,551 |
| Sep 18, 2025 | 114.38 | 114.38 | 113.92 | 114.15 | 113.68 | 0.34% | 2,947 |
| Sep 17, 2025 | 114.07 | 114.25 | 113.76 | 113.76 | 113.29 | 0.34% | 1,815 |
| Sep 16, 2025 | 113.25 | 113.50 | 113.22 | 113.38 | 112.91 | -0.18% | 2,573 |
| Sep 15, 2025 | 114.05 | 114.05 | 113.58 | 113.58 | 113.11 | -0.44% | 1,458 |
| Sep 12, 2025 | 114.53 | 114.56 | 114.09 | 114.09 | 113.61 | -0.88% | 3,330 |
| Sep 11, 2025 | 113.39 | 115.10 | 113.39 | 115.10 | 114.62 | 1.31% | 5,358 |
| Sep 10, 2025 | 113.68 | 113.68 | 113.38 | 113.61 | 113.14 | -0.26% | 3,276 |
| Sep 9, 2025 | 113.79 | 113.90 | 113.77 | 113.90 | 113.43 | -0.01% | 5,027 |
| Sep 8, 2025 | 113.60 | 113.92 | 113.16 | 113.92 | 113.45 | -0.14% | 2,657 |
| Sep 5, 2025 | 114.74 | 114.74 | 113.66 | 114.08 | 113.60 | -0.13% | 2,345 |
| Sep 4, 2025 | 113.95 | 114.23 | 113.55 | 114.23 | 113.75 | 0.47% | 2,476 |
| Sep 3, 2025 | 113.54 | 113.69 | 113.32 | 113.69 | 113.22 | -0.08% | 1,093 |
| Sep 2, 2025 | 113.74 | 113.81 | 113.52 | 113.79 | 113.32 | -0.61% | 2,388 |
| Aug 29, 2025 | 114.94 | 114.94 | 114.43 | 114.49 | 114.01 | -0.12% | 828 |
| Aug 28, 2025 | 114.16 | 114.63 | 114.16 | 114.63 | 114.15 | 0.09% | 907 |
| Aug 27, 2025 | 114.37 | 114.57 | 114.37 | 114.53 | 114.06 | 0.30% | 1,643 |
| Aug 26, 2025 | 113.89 | 114.19 | 113.89 | 114.19 | 113.72 | -0.04% | 867 |
| Aug 25, 2025 | 114.62 | 114.62 | 114.23 | 114.24 | 113.77 | -0.84% | 2,790 |
| Aug 22, 2025 | 113.66 | 115.34 | 113.66 | 115.21 | 114.73 | 1.73% | 2,446 |
| Aug 21, 2025 | 113.44 | 113.66 | 113.23 | 113.25 | 112.78 | -0.59% | 2,507 |
| Aug 20, 2025 | 113.63 | 114.04 | 113.56 | 113.93 | 113.46 | 0.36% | 1,642 |
| Aug 19, 2025 | 113.32 | 113.65 | 113.27 | 113.51 | 113.04 | 0.37% | 1,046 |
| Aug 18, 2025 | 113.28 | 113.28 | 113.07 | 113.10 | 112.63 | -0.02% | 5,312 |
| Aug 15, 2025 | 113.22 | 113.22 | 113.12 | 113.12 | 112.66 | -0.38% | 802 |
| Aug 14, 2025 | 113.47 | 113.55 | 113.23 | 113.55 | 113.08 | -0.35% | 1,872 |
| Aug 13, 2025 | 113.00 | 113.95 | 113.00 | 113.95 | 113.48 | 0.93% | 1,591 |
| Aug 12, 2025 | 112.54 | 112.90 | 112.54 | 112.90 | 112.43 | 1.01% | 1,749 |
| Aug 11, 2025 | 112.35 | 112.35 | 111.77 | 111.77 | 111.31 | -0.31% | 1,376 |
| Aug 8, 2025 | 112.42 | 112.51 | 112.09 | 112.12 | 111.66 | 0.35% | 2,070 |
| Aug 7, 2025 | 112.37 | 112.37 | 111.63 | 111.74 | 111.27 | -0.08% | 1,075 |
| Aug 6, 2025 | 112.07 | 112.18 | 111.77 | 111.82 | 111.36 | -0.15% | 2,460 |
| Aug 5, 2025 | 112.23 | 112.31 | 111.55 | 111.98 | 111.52 | -0.23% | 5,495 |
| Aug 4, 2025 | 111.90 | 112.24 | 111.88 | 112.24 | 111.77 | 1.07% | 3,892 |
| Aug 1, 2025 | 110.58 | 111.13 | 110.58 | 111.05 | 110.59 | -1.43% | 4,869 |
| Jul 31, 2025 | 113.24 | 113.56 | 112.65 | 112.65 | 112.19 | -0.52% | 1,066 |
| Jul 30, 2025 | 113.86 | 114.10 | 112.85 | 113.25 | 112.78 | -0.50% | 2,089 |
| Jul 29, 2025 | 114.20 | 114.20 | 113.61 | 113.82 | 113.35 | -0.15% | 1,826 |
| Jul 28, 2025 | 114.45 | 114.53 | 114.00 | 114.00 | 113.52 | -0.59% | 2,709 |
| Jul 25, 2025 | 113.86 | 114.68 | 113.86 | 114.67 | 114.20 | 0.39% | 4,308 |
| Jul 24, 2025 | 114.27 | 114.80 | 114.20 | 114.22 | 113.75 | -0.12% | 1,859 |
| Jul 23, 2025 | 114.32 | 114.41 | 114.29 | 114.36 | 113.88 | 0.41% | 1,019 |
| Jul 22, 2025 | 112.86 | 113.90 | 112.86 | 113.90 | 113.42 | 0.94% | 2,871 |
| Jul 21, 2025 | 113.26 | 113.48 | 112.82 | 112.84 | 112.37 | -0.24% | 3,412 |
| Jul 18, 2025 | 113.31 | 113.33 | 112.83 | 113.11 | 112.65 | -0.23% | 3,508 |
| Jul 17, 2025 | 112.71 | 113.37 | 112.53 | 113.37 | 112.90 | 0.80% | 6,442 |