WisdomTree U.S. AI Enhanced Value Fund (AIVL) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

WisdomTree U.S. AI Enhanc...

AMEX: AIVL · Real-Time Price · USD
114.01
-0.06 (-0.06%)
At close: Sep 08, 2025, 3:59 PM
113.92
-0.08%
After-hours: Sep 08, 2025, 05:35 PM EDT

AIVL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 113.60 113.92 113.16 113.92 114.01 -0.13% 2,657
Sep 5, 2025 114.74 114.74 113.66 114.07 114.07 -0.13% 2,345
Sep 4, 2025 113.95 114.23 113.55 114.22 114.22 0.47% 2,500
Sep 3, 2025 113.54 113.69 113.32 113.69 113.69 -0.09% 1,100
Sep 2, 2025 113.74 113.81 113.52 113.79 113.79 -0.61% 2,400
Aug 29, 2025 114.94 114.94 114.43 114.49 114.49 -0.12% 828
Aug 28, 2025 114.16 114.63 114.16 114.63 114.63 0.09% 907
Aug 27, 2025 114.37 114.57 114.37 114.53 114.53 0.30% 1,643
Aug 26, 2025 113.89 114.19 113.89 114.19 114.19 -0.04% 900
Aug 25, 2025 114.62 114.62 114.23 114.24 114.24 -0.84% 2,800
Aug 22, 2025 113.66 115.34 113.66 115.21 115.21 1.73% 2,446
Aug 21, 2025 113.44 113.66 113.23 113.25 113.25 -0.60% 2,507
Aug 20, 2025 113.63 114.04 113.56 113.93 113.93 0.37% 1,642
Aug 19, 2025 113.32 113.65 113.27 113.51 113.51 0.36% 1,046
Aug 18, 2025 113.28 113.28 113.07 113.10 113.10 -0.02% 5,312
Aug 15, 2025 113.22 113.22 113.12 113.12 113.12 -0.38% 1,872
Aug 14, 2025 113.47 113.55 113.23 113.55 113.55 -0.35% 1,900
Aug 13, 2025 113.00 113.95 113.00 113.95 113.95 0.93% 1,600
Aug 12, 2025 112.54 112.90 112.54 112.90 112.90 1.01% 1,749
Aug 11, 2025 112.35 112.35 111.77 111.77 111.77 -0.31% 1,400