Skip to main content
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
0.00
-1.1002 (-0.90%)
Apr 28, 2026, 4:00 PM EDT - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026122.11122.53122.11122.26122.260.26%1,499
Apr 24, 2026122.51122.51121.93121.93121.93-0.48%1,040
Apr 23, 2026122.53122.82122.52122.52122.520.53%1,096
Apr 22, 2026121.72121.88121.72121.88121.880.44%938
Apr 21, 2026123.10123.20121.34121.34121.34-1.13%4,461
Apr 20, 2026122.78122.94122.73122.73122.73-0.28%2,287
Apr 17, 2026122.58123.57122.15123.07123.071.06%1,361
Apr 16, 2026121.47121.78121.47121.78121.780.33%1,515
Apr 15, 2026121.36121.55120.95121.38121.38-0.34%2,334
Apr 14, 2026121.30121.79120.94121.79121.790.34%1,849
Apr 13, 2026120.24121.39120.24121.39121.380.72%937
Apr 10, 2026120.52120.52120.52120.52120.52-0.77%133
Apr 9, 2026120.97121.73120.97121.46121.460.12%2,574
Apr 8, 2026120.68121.32120.40121.32121.323.10%2,238
Apr 7, 2026117.51117.67117.25117.67117.67-0.19%1,697
Apr 6, 2026117.43117.90117.43117.90117.900.42%2,428
Apr 2, 2026117.21117.41117.21117.41117.400.51%467
Apr 1, 2026116.27117.15116.27116.81116.810.95%15,109
Mar 31, 2026115.04115.71115.03115.71115.711.87%1,179
Mar 30, 2026115.38115.38113.57113.59113.59-0.61%7,189
Mar 27, 2026114.87115.24114.28114.28114.28-1.05%2,059
Mar 26, 2026116.53117.01115.49115.49115.49-1.66%1,643
Mar 25, 2026117.26117.44117.26117.44117.080.63%356
Mar 24, 2026115.93117.25115.93116.70116.35-1,388
Mar 23, 2026116.73116.91116.69116.69116.340.90%3,152
Mar 20, 2026117.62117.62115.53115.65115.30-1.70%5,048
Mar 19, 2026116.57117.66116.45117.66117.30-0.16%3,751
Mar 18, 2026118.95119.04117.85117.85117.49-1.37%4,293
Mar 17, 2026119.53119.76119.27119.49119.130.56%2,645
Mar 16, 2026118.69119.27118.69118.82118.461.26%8,089
Mar 13, 2026117.68117.68117.34117.34116.990.28%1,506
Mar 12, 2026117.93117.93117.01117.01116.66-1.46%6,102
Mar 11, 2026118.34118.74118.34118.74118.38-0.32%2,914
Mar 10, 2026119.13119.13119.13119.13118.77-0.42%550
Mar 9, 2026118.58119.63118.32119.63119.260.51%989
Mar 6, 2026119.17119.17118.91119.02118.66-1.28%870
Mar 5, 2026121.72121.72120.56120.57120.20-1.78%759
Mar 4, 2026121.91122.78121.91122.76122.380.56%725
Mar 3, 2026121.74122.35121.40122.07121.70-1.27%1,345
Mar 2, 2026123.55123.98123.55123.64123.270.24%466
Feb 27, 2026122.50123.34122.50123.34122.970.08%1,894
Feb 26, 2026122.88123.25122.88123.24122.870.76%1,015
Feb 25, 2026122.31122.31122.26122.31121.940.12%1,142
Feb 24, 2026121.88122.18121.88122.16121.790.46%2,915
Feb 23, 2026122.06122.06121.17121.60121.23-0.60%3,474
Feb 20, 2026121.49122.33121.49122.33121.960.55%1,483
Feb 19, 2026121.69121.69121.29121.66121.290.07%1,893
Feb 18, 2026121.10121.65121.10121.58121.210.61%4,409
Feb 17, 2026120.96121.56120.82120.84120.48-0.41%2,244
Feb 13, 2026121.60121.76121.34121.34120.970.79%2,436
Feb 12, 2026121.69121.69120.30120.39120.03-1.00%2,340
Feb 11, 2026121.83121.89121.55121.61121.24-0.05%590
Feb 10, 2026120.81122.04120.81121.67121.310.21%1,083
Feb 9, 2026120.94121.42120.83121.42121.05-0.03%5,552
Feb 6, 2026120.60121.45120.60121.45121.081.38%1,364
Feb 5, 2026120.04120.04119.79119.79119.43-0.40%755
Feb 4, 2026119.52120.28119.52120.28119.910.72%537
Feb 3, 2026119.59119.59119.42119.42119.06-0.25%1,857
Feb 2, 2026119.63119.73119.59119.72119.360.07%1,314
Jan 30, 2026119.16119.63118.75119.63119.270.23%1,630
Jan 29, 2026119.29119.47118.77119.36119.000.43%1,955
Jan 28, 2026119.21119.49118.79118.85118.49-0.60%3,170
Jan 27, 2026119.65119.65119.40119.57119.21-0.38%3,959
Jan 26, 2026119.40120.10119.40120.03119.670.41%1,533
Jan 23, 2026119.82119.82119.48119.54119.18-0.38%993
Jan 22, 2026119.68120.44119.68119.99119.630.29%766
Jan 21, 2026118.62119.65118.62119.65119.291.67%1,433
Jan 20, 2026118.04118.23117.68117.69117.33-1.08%1,780
Jan 16, 2026118.80119.19118.72118.97118.61-0.05%2,534
Jan 15, 2026119.00119.24119.00119.03118.670.16%4,294
Jan 14, 2026118.14118.84118.04118.84118.480.86%3,777
Jan 13, 2026117.99118.02117.55117.82117.46-0.14%2,550
Jan 12, 2026117.41118.00117.41117.98117.620.19%2,863
Jan 9, 2026117.16117.76117.16117.76117.400.50%1,708
Jan 8, 2026116.38117.44116.38117.17116.811.09%2,453
Jan 7, 2026117.09117.09115.90115.90115.55-1.15%3,324
Jan 6, 2026116.69117.33116.65117.25116.890.75%8,944
Jan 5, 2026115.26116.65115.26116.37116.021.01%2,329
Jan 2, 2026115.06115.49114.46115.21114.860.20%6,919
Dec 31, 2025115.70115.70114.98114.98114.63-0.73%5,855
Dec 30, 2025116.08116.08115.79115.83115.48-0.05%3,590
Dec 29, 2025116.04116.14115.76115.88115.53-0.09%3,008
Dec 26, 2025115.87115.99115.69115.99115.64-0.51%1,885
Dec 24, 2025116.20116.58116.20116.58115.680.40%1,095
Dec 23, 2025115.90116.20115.90116.12115.22-0.03%2,988
Dec 22, 2025115.66116.18115.66116.15115.250.70%9,449
Dec 19, 2025115.38115.51115.34115.34114.450.10%576
Dec 18, 2025115.84115.84115.23115.23114.34-0.09%1,601
Dec 17, 2025114.95115.85114.95115.34114.440.22%2,305
Dec 16, 2025115.42115.42115.02115.08114.19-0.56%1,304
Dec 15, 2025115.77115.83115.31115.73114.830.22%4,551
Dec 12, 2025115.58115.61115.48115.48114.58-0.12%728
Dec 11, 2025115.46115.83115.46115.62114.720.44%1,708
Dec 10, 2025114.17115.40114.17115.12114.221.18%1,315
Dec 9, 2025114.12114.45113.78113.78112.900.02%2,936
Dec 8, 2025114.47114.47113.73113.75112.87-0.68%1,697
Dec 5, 2025115.05115.05114.53114.53113.64-0.02%2,614
Dec 4, 2025114.15114.63114.15114.55113.660.26%1,888
Dec 3, 2025113.85114.25113.85114.25113.370.65%2,199
Dec 2, 2025113.33113.73113.33113.51112.63-0.26%3,687