WisdomTree U.S. AI Enhanc... (AIVL)
AMEX: AIVL
· Real-Time Price · USD
113.88
0.22 (0.19%)
At close: Sep 29, 2025, 3:59 PM
113.91
0.03%
After-hours: Sep 29, 2025, 05:43 PM EDT
AIVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 114.31 | 114.31 | 113.65 | 113.91 | 113.88 | 0.22% | 5,269 |
| Sep 26, 2025 | 112.94 | 113.68 | 112.94 | 113.66 | 113.66 | 1.00% | 3,417 |
| Sep 25, 2025 | 112.75 | 112.75 | 112.09 | 112.54 | 112.54 | -0.95% | 13,900 |
| Sep 24, 2025 | 113.68 | 113.86 | 113.58 | 113.62 | 113.15 | -0.02% | 1,300 |
| Sep 23, 2025 | 113.62 | 114.36 | 113.62 | 113.64 | 113.17 | 0.04% | 1,613 |
| Sep 22, 2025 | 113.31 | 113.70 | 113.31 | 113.60 | 113.13 | -0.08% | 3,000 |
| Sep 19, 2025 | 113.76 | 113.83 | 113.57 | 113.69 | 113.22 | -0.40% | 1,600 |
| Sep 18, 2025 | 114.38 | 114.38 | 113.92 | 114.15 | 113.68 | 0.34% | 2,947 |
| Sep 17, 2025 | 114.07 | 114.25 | 113.76 | 113.76 | 113.29 | 0.34% | 1,815 |
| Sep 16, 2025 | 113.25 | 113.50 | 113.22 | 113.38 | 112.91 | -0.18% | 2,600 |
| Sep 15, 2025 | 114.05 | 114.05 | 113.58 | 113.58 | 113.11 | -0.45% | 1,500 |
| Sep 12, 2025 | 114.53 | 114.56 | 114.09 | 114.09 | 113.61 | -0.88% | 3,330 |
| Sep 11, 2025 | 113.39 | 115.10 | 113.39 | 115.10 | 114.62 | 1.31% | 5,400 |
| Sep 10, 2025 | 113.68 | 113.68 | 113.38 | 113.61 | 113.14 | -0.25% | 3,300 |
| Sep 9, 2025 | 113.79 | 113.90 | 113.77 | 113.90 | 113.43 | -0.02% | 5,027 |
| Sep 8, 2025 | 113.60 | 113.92 | 113.16 | 113.92 | 113.45 | -0.13% | 2,700 |
| Sep 5, 2025 | 114.74 | 114.74 | 113.66 | 114.07 | 113.60 | -0.13% | 2,345 |
| Sep 4, 2025 | 113.95 | 114.23 | 113.55 | 114.22 | 113.75 | 0.47% | 2,500 |
| Sep 3, 2025 | 113.54 | 113.69 | 113.32 | 113.69 | 113.22 | -0.09% | 1,100 |
| Sep 2, 2025 | 113.74 | 113.81 | 113.52 | 113.79 | 113.32 | -0.61% | 2,400 |