Skip to main content
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
119.02
-1.55 (-1.28%)
Mar 6, 2026, 4:00 PM EST - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.17119.17118.91119.02119.02-1.28%870
Mar 5, 2026121.72121.72120.56120.57120.57-1.78%759
Mar 4, 2026121.91122.78121.91122.76122.750.56%725
Mar 3, 2026121.74122.35121.40122.07122.07-1.27%1,345
Mar 2, 2026123.55123.98123.55123.64123.640.24%466
Feb 27, 2026122.50123.34122.50123.34123.340.08%1,894
Feb 26, 2026122.88123.25122.88123.24123.240.76%1,015
Feb 25, 2026122.31122.31122.26122.31122.310.12%1,142
Feb 24, 2026121.88122.18121.88122.16122.160.46%2,915
Feb 23, 2026122.06122.06121.17121.60121.60-0.60%3,474
Feb 20, 2026121.49122.33121.49122.33122.330.55%1,483
Feb 19, 2026121.69121.69121.29121.66121.660.07%1,893
Feb 18, 2026121.10121.65121.10121.58121.580.61%4,409
Feb 17, 2026120.96121.56120.82120.84120.84-0.41%2,244
Feb 13, 2026121.60121.76121.34121.34121.340.79%2,436
Feb 12, 2026121.69121.69120.30120.39120.39-1.00%2,340
Feb 11, 2026121.83121.89121.55121.61121.61-0.05%590
Feb 10, 2026120.81122.04120.81121.67121.670.21%1,083
Feb 9, 2026120.94121.42120.83121.42121.41-0.03%5,552
Feb 6, 2026120.60121.45120.60121.45121.451.38%1,364
Feb 5, 2026120.04120.04119.79119.79119.79-0.40%755
Feb 4, 2026119.52120.28119.52120.28120.280.72%537
Feb 3, 2026119.59119.59119.42119.42119.42-0.25%1,857
Feb 2, 2026119.63119.73119.59119.72119.720.07%1,314
Jan 30, 2026119.16119.63118.75119.63119.630.23%1,630
Jan 29, 2026119.29119.47118.77119.36119.360.43%1,955
Jan 28, 2026119.21119.49118.79118.85118.85-0.60%3,170
Jan 27, 2026119.65119.65119.40119.57119.57-0.38%3,959
Jan 26, 2026119.40120.10119.40120.03120.030.41%1,533
Jan 23, 2026119.82119.82119.48119.54119.54-0.38%993
Jan 22, 2026119.68120.44119.68119.99119.990.29%766
Jan 21, 2026118.62119.65118.62119.65119.651.67%1,433
Jan 20, 2026118.04118.23117.68117.69117.69-1.08%1,780
Jan 16, 2026118.80119.19118.72118.97118.97-0.05%2,534
Jan 15, 2026119.00119.24119.00119.03119.030.16%4,294
Jan 14, 2026118.14118.84118.04118.84118.830.86%3,777
Jan 13, 2026117.99118.02117.55117.82117.82-0.14%2,550
Jan 12, 2026117.41118.00117.41117.98117.980.19%2,863
Jan 9, 2026117.16117.76117.16117.76117.760.50%1,708
Jan 8, 2026116.38117.44116.38117.17117.171.09%2,453
Jan 7, 2026117.09117.09115.90115.90115.90-1.15%3,324
Jan 6, 2026116.69117.33116.65117.25117.250.75%8,944
Jan 5, 2026115.26116.65115.26116.37116.371.01%2,329
Jan 2, 2026115.06115.49114.46115.21115.200.20%6,919
Dec 31, 2025115.70115.70114.98114.98114.98-0.73%5,855
Dec 30, 2025116.08116.08115.79115.83115.83-0.05%3,590
Dec 29, 2025116.04116.14115.76115.88115.88-0.09%3,008
Dec 26, 2025115.87115.99115.69115.99115.99-0.51%1,885
Dec 24, 2025116.20116.58116.20116.58116.030.40%1,095
Dec 23, 2025115.90116.20115.90116.12115.57-0.03%2,988
Dec 22, 2025115.66116.18115.66116.15115.600.70%9,449
Dec 19, 2025115.38115.51115.34115.34114.790.10%576
Dec 18, 2025115.84115.84115.23115.23114.68-0.09%1,601
Dec 17, 2025114.95115.85114.95115.34114.790.22%2,305
Dec 16, 2025115.42115.42115.02115.08114.54-0.56%1,304
Dec 15, 2025115.77115.83115.31115.73115.180.22%4,551
Dec 12, 2025115.58115.61115.48115.48114.93-0.12%728
Dec 11, 2025115.46115.83115.46115.62115.070.44%1,708
Dec 10, 2025114.17115.40114.17115.12114.571.18%1,315
Dec 9, 2025114.12114.45113.78113.78113.240.02%2,936
Dec 8, 2025114.47114.47113.73113.75113.21-0.68%1,697
Dec 5, 2025115.05115.05114.53114.53113.98-0.02%2,614
Dec 4, 2025114.15114.63114.15114.55114.000.26%1,888
Dec 3, 2025113.85114.25113.85114.25113.710.65%2,199
Dec 2, 2025113.33113.73113.33113.51112.97-0.26%3,687
Dec 1, 2025114.42114.42113.81113.81113.27-0.89%1,534
Nov 28, 2025114.91114.99114.83114.83114.290.59%1,405
Nov 26, 2025114.03114.46114.03114.15113.610.37%1,140
Nov 25, 2025113.09113.73113.09113.73113.191.27%3,076
Nov 24, 2025112.14112.44111.96112.31111.780.29%1,620
Nov 21, 2025110.91112.37110.91111.99111.461.50%2,848
Nov 20, 2025112.28112.28110.34110.34109.81-0.84%788
Nov 19, 2025110.99111.32110.99111.28110.75-0.37%562
Nov 18, 2025111.66111.98111.31111.69111.160.16%1,880
Nov 17, 2025112.64112.79111.52111.52110.99-1.27%9,678
Nov 14, 2025112.67113.06112.53112.95112.42-0.29%1,942
Nov 13, 2025114.11114.22113.28113.28112.74-0.79%1,474
Nov 12, 2025113.67114.26113.67114.18113.640.49%2,329
Nov 11, 2025113.23113.69113.23113.62113.080.60%3,324
Nov 10, 2025112.62113.05112.62112.94112.410.51%988
Nov 7, 2025111.63112.37111.37112.37111.830.79%3,487
Nov 6, 2025111.58111.76111.12111.49110.96-0.19%1,672
Nov 5, 2025111.39111.70111.39111.70111.170.10%606
Nov 4, 2025111.62111.73111.44111.59111.06-0.34%11,458
Nov 3, 2025112.41112.41111.55111.97111.44-0.76%2,691
Oct 31, 2025112.65112.88112.15112.83112.300.32%10,778
Oct 30, 2025113.24113.46112.47112.47111.94-0.31%1,632
Oct 29, 2025114.23114.23112.82112.82112.29-1.36%2,802
Oct 28, 2025115.03115.09114.38114.38113.84-0.75%3,558
Oct 27, 2025115.19115.25114.94115.25114.700.25%1,090
Oct 24, 2025115.41115.41114.96114.96114.420.04%1,155
Oct 23, 2025114.39115.02114.39114.92114.370.14%2,031
Oct 22, 2025115.02115.17114.75114.76114.21-0.50%1,144
Oct 21, 2025115.27115.67115.27115.34114.790.73%1,964
Oct 20, 2025114.05114.53114.05114.50113.951.06%3,092
Oct 17, 2025112.51113.44112.51113.30112.760.74%2,844
Oct 16, 2025114.07114.07112.41112.46111.93-1.16%2,572
Oct 15, 2025113.44113.78113.44113.78113.24-0.08%692
Oct 14, 2025112.09114.24112.09113.87113.330.96%8,099
Oct 13, 2025112.53113.08112.53112.79112.250.68%1,442