Skip to main content
WisdomTree U.S. AI Enhanced Value Fund (AIVL)
NYSEARCA: AIVL · Real-Time Price · USD
130.68
-0.18 (-0.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed

AIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026129.96131.00129.96130.68130.68-0.14%3,033
Jun 25, 2026131.14131.38130.86130.86130.861.99%3,998
Jun 24, 2026128.74129.57128.74128.86128.310.25%848
Jun 23, 2026127.71128.77127.47128.53127.98-0.91%1,365
Jun 22, 2026129.53129.71129.46129.71129.160.65%2,611
Jun 18, 2026128.85128.96128.75128.88128.330.82%2,818
Jun 17, 2026129.82129.90127.83127.83127.28-1.27%2,858
Jun 16, 2026130.71130.93129.47129.47128.92-0.35%2,743
Jun 15, 2026130.00130.30129.83129.92129.371.18%7,981
Jun 12, 2026127.34128.68127.34128.41127.860.95%2,252
Jun 11, 2026125.81127.24125.23127.20126.661.91%1,406
Jun 10, 2026125.84125.84124.82124.82124.29-1.03%934
Jun 9, 2026124.88126.12124.88126.12125.590.93%714
Jun 8, 2026125.37125.37124.82124.96124.43-0.19%1,528
Jun 5, 2026125.89125.89124.83125.20124.66-1.25%818
Jun 4, 2026126.63126.90126.63126.78126.240.01%1,535
Jun 3, 2026126.86126.86126.78126.78126.23-0.15%548
Jun 2, 2026126.38127.01126.15126.97126.420.61%3,546
Jun 1, 2026125.90126.61125.90126.20125.66-0.30%2,532
May 29, 2026126.40126.68126.29126.58126.04-0.03%5,693
May 28, 2026126.30126.97126.30126.62126.08-0.03%1,352
May 27, 2026126.85126.85126.61126.66126.12-0.31%4,159
May 26, 2026126.15127.31126.15127.06126.521.46%3,133
May 22, 2026125.17125.23125.17125.23124.700.45%926
May 21, 2026123.65124.67123.65124.67124.141.01%671
May 20, 2026123.35123.42123.35123.42122.890.81%654
May 19, 2026122.25122.42122.25122.42121.90-0.02%528
May 18, 2026122.77122.77122.12122.45121.920.23%753
May 15, 2026123.03123.03122.08122.16121.64-1.55%1,518
May 14, 2026124.29124.48124.08124.08123.550.16%4,664
May 13, 2026124.38124.38123.76123.88123.35-0.28%1,021
May 12, 2026124.04124.23124.04124.23123.70-0.08%906
May 11, 2026124.27124.42124.26124.33123.800.51%1,084
May 8, 2026123.68123.88123.68123.69123.170.44%1,154
May 7, 2026123.91123.91122.89123.15122.62-0.84%11,111
May 6, 2026124.45124.45123.81124.19123.660.72%1,494
May 5, 2026123.01123.54123.01123.30122.770.91%1,113
May 4, 2026122.54123.25122.14122.19121.67-0.48%2,832
May 1, 2026123.34123.41122.75122.77122.25-0.23%2,104
Apr 30, 2026121.63123.05121.50123.05122.531.88%2,634
Apr 29, 2026120.79120.79120.79120.79120.27-0.32%308
Apr 28, 2026121.18121.18121.18121.18120.66-0.88%481
Apr 27, 2026122.11122.53122.11122.26121.730.26%1,499
Apr 24, 2026122.51122.51121.93121.93121.41-0.48%1,040
Apr 23, 2026122.53122.82122.52122.52122.000.53%1,096
Apr 22, 2026121.72121.88121.72121.88121.360.44%938
Apr 21, 2026123.10123.20121.34121.34120.82-1.13%4,461
Apr 20, 2026122.78122.94122.73122.73122.21-0.28%2,287
Apr 17, 2026122.58123.57122.15123.07122.551.06%1,361
Apr 16, 2026121.47121.78121.47121.78121.260.33%1,515
Apr 15, 2026121.36121.55120.95121.38120.86-0.34%2,334
Apr 14, 2026121.30121.79120.94121.79121.270.34%1,849
Apr 13, 2026120.24121.39120.24121.39120.870.72%937
Apr 10, 2026120.52120.52120.52120.52120.01-0.77%133
Apr 9, 2026120.97121.73120.97121.46120.940.12%2,574
Apr 8, 2026120.68121.32120.40121.32120.803.10%2,238
Apr 7, 2026117.51117.67117.25117.67117.17-0.19%1,697
Apr 6, 2026117.43117.90117.43117.90117.400.42%2,428
Apr 2, 2026117.21117.41117.21117.41116.900.51%467
Apr 1, 2026116.27117.15116.27116.81116.310.95%15,109
Mar 31, 2026115.04115.71115.03115.71115.221.87%1,179
Mar 30, 2026115.38115.38113.57113.59113.10-0.61%7,189
Mar 27, 2026114.87115.24114.28114.28113.79-1.05%2,059
Mar 26, 2026116.53117.01115.49115.49115.00-1.36%1,643
Mar 25, 2026117.26117.44117.26117.44116.580.63%356
Mar 24, 2026115.93117.25115.93116.70115.85-1,388
Mar 23, 2026116.73116.91116.69116.69115.840.90%3,152
Mar 20, 2026117.62117.62115.53115.65114.81-1.71%5,048
Mar 19, 2026116.57117.66116.45117.66116.80-0.16%3,751
Mar 18, 2026118.95119.04117.85117.85116.99-1.37%4,293
Mar 17, 2026119.53119.76119.27119.49118.620.56%2,645
Mar 16, 2026118.69119.27118.69118.82117.961.26%8,089
Mar 13, 2026117.68117.68117.34117.34116.490.28%1,506
Mar 12, 2026117.93117.93117.01117.01116.16-1.46%6,102
Mar 11, 2026118.34118.74118.34118.74117.88-0.32%2,914
Mar 10, 2026119.13119.13119.13119.13118.26-0.42%550
Mar 9, 2026118.58119.63118.32119.63118.750.51%989
Mar 6, 2026119.17119.17118.91119.02118.16-1.28%870
Mar 5, 2026121.72121.72120.56120.57119.69-1.78%759
Mar 4, 2026121.91122.78121.91122.76121.860.56%725
Mar 3, 2026121.74122.35121.40122.07121.19-1.27%1,345
Mar 2, 2026123.55123.98123.55123.64122.740.24%466
Feb 27, 2026122.50123.34122.50123.34122.440.08%1,894
Feb 26, 2026122.88123.25122.88123.24122.340.76%1,015
Feb 25, 2026122.31122.31122.26122.31121.420.12%1,142
Feb 24, 2026121.88122.18121.88122.16121.270.46%2,915
Feb 23, 2026122.06122.06121.17121.60120.71-0.60%3,474
Feb 20, 2026121.49122.33121.49122.33121.440.55%1,483
Feb 19, 2026121.69121.69121.29121.66120.770.07%1,893
Feb 18, 2026121.10121.65121.10121.58120.700.61%4,409
Feb 17, 2026120.96121.56120.82120.84119.96-0.41%2,244
Feb 13, 2026121.60121.76121.34121.34120.460.79%2,436
Feb 12, 2026121.69121.69120.30120.39119.52-1.00%2,340
Feb 11, 2026121.83121.89121.55121.61120.73-0.05%590
Feb 10, 2026120.81122.04120.81121.67120.790.21%1,083
Feb 9, 2026120.94121.42120.83121.42120.53-0.03%5,552
Feb 6, 2026120.60121.45120.60121.45120.571.38%1,364
Feb 5, 2026120.04120.04119.79119.79118.92-0.40%755
Feb 4, 2026119.52120.28119.52120.28119.400.72%537
Feb 3, 2026119.59119.59119.42119.42118.55-0.25%1,857