Skip to main content

WisdomTree U.S. AI Enhanced Value Fund (NY: AIVL )

106.79 -0.75 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 108.22 108.22 107.39 107.54 8,162 -0.50(-0.47%)
Mar 11, 2025 108.97 109.31 107.56 108.05 1,409 -0.95(-0.88%)
Mar 10, 2025 109.70 109.76 108.27 109.00 2,371 -1.15(-1.05%)
Mar 07, 2025 109.13 110.16 109.13 110.16 1,241 +0.56(+0.51%)
Mar 06, 2025 109.47 109.95 109.26 109.60 3,128 -0.89(-0.80%)
Mar 05, 2025 109.96 110.60 109.43 110.49 3,814 +1.04(+0.95%)
Mar 04, 2025 111.47 111.47 109.45 109.45 18,250 -2.41(-2.15%)
Mar 03, 2025 113.14 113.14 111.86 111.86 1,609 -0.67(-0.60%)
Feb 28, 2025 111.68 112.53 111.26 112.53 1,620 +1.51(+1.36%)
Feb 27, 2025 111.45 111.46 111.02 111.02 2,376 -0.06(-0.05%)
Feb 26, 2025 111.07 111.18 111.00 111.08 682 -0.44(-0.39%)
Feb 25, 2025 111.20 111.62 111.20 111.52 2,338 -0.05(-0.05%)
Feb 24, 2025 111.69 111.84 111.57 111.57 1,651 +0.11(+0.10%)
Feb 21, 2025 112.22 112.22 111.33 111.47 1,998 -0.96(-0.85%)
Feb 20, 2025 112.06 112.42 111.99 112.42 858 +0.04(+0.04%)
Feb 19, 2025 112.07 112.38 112.07 112.38 729 +0.47(+0.42%)
Feb 18, 2025 111.62 111.91 111.62 111.91 1,336 +0.78(+0.70%)
Feb 14, 2025 111.63 111.63 111.13 111.13 872 -0.22(-0.19%)
Feb 13, 2025 110.88 111.35 110.61 111.35 2,318 +1.02(+0.93%)
Feb 12, 2025 110.07 110.49 109.91 110.33 5,362 -0.37(-0.33%)
Feb 11, 2025 110.13 110.72 110.13 110.70 3,341 +0.36(+0.32%)
Feb 10, 2025 110.39 110.39 110.14 110.34 1,710 +0.29(+0.27%)
Feb 07, 2025 110.73 110.73 110.03 110.04 1,626 -0.62(-0.56%)
Feb 06, 2025 110.81 110.81 110.20 110.67 2,383 -0.04(-0.04%)
Feb 05, 2025 110.43 110.71 110.07 110.71 2,180 +0.60(+0.54%)
Feb 04, 2025 109.73 110.23 109.73 110.11 1,985 +0.13(+0.12%)
Feb 03, 2025 109.26 110.36 109.12 109.98 10,337 -0.47(-0.43%)
Jan 31, 2025 111.23 111.36 110.41 110.45 3,956 -0.74(-0.67%)
Jan 30, 2025 111.05 111.19 111.01 111.19 703 +0.75(+0.68%)
Jan 29, 2025 111.13 111.13 110.42 110.44 1,901 -0.48(-0.44%)
Jan 28, 2025 111.50 111.50 110.83 110.92 2,351 -0.79(-0.71%)
Jan 27, 2025 110.97 111.72 110.97 111.72 2,435 +0.75(+0.68%)
Jan 24, 2025 110.88 111.07 110.88 110.97 2,327 -0.11(-0.10%)
Jan 23, 2025 110.70 111.08 110.70 111.08 2,654 +0.60(+0.54%)
Jan 22, 2025 110.77 110.77 110.45 110.48 2,974 -0.45(-0.41%)
Jan 21, 2025 110.25 110.98 110.25 110.93 5,045 +1.30(+1.19%)
Jan 17, 2025 109.54 109.74 109.49 109.62 2,194 +0.67(+0.61%)
Jan 16, 2025 108.20 109.00 108.08 108.96 5,769 +1.16(+1.07%)
Jan 15, 2025 108.09 108.16 107.75 107.80 2,699 +1.00(+0.94%)
Jan 14, 2025 106.40 106.80 106.28 106.80 1,027 +0.96(+0.91%)
Jan 13, 2025 105.26 105.83 105.25 105.83 6,607 +0.96(+0.92%)
Jan 10, 2025 105.88 105.88 104.81 104.87 4,364 -1.58(-1.49%)
Jan 08, 2025 105.99 106.45 105.49 106.45 2,465 +0.27(+0.26%)
Jan 07, 2025 106.89 106.89 105.95 106.18 2,511 -0.03(-0.03%)
Jan 06, 2025 106.97 107.42 106.17 106.21 8,915 -0.80(-0.75%)
Jan 03, 2025 106.37 107.08 106.37 107.01 5,168 +0.80(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.