Skip to main content

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

113.06 +0.55 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 112.56 113.06 112.56 113.06 1,096 +0.55(+0.49%)
Jun 27, 2025 112.60 113.03 112.42 112.52 3,781 +0.32(+0.28%)
Jun 26, 2025 111.75 112.20 111.74 112.20 5,172 +0.93(+0.83%)
Jun 25, 2025 111.67 111.67 111.21 111.27 1,521 -0.46(-0.41%)
Jun 24, 2025 111.32 111.90 111.32 111.73 5,267 +0.58(+0.52%)
Jun 23, 2025 110.29 111.15 109.88 111.15 2,385 +0.85(+0.77%)
Jun 20, 2025 110.78 110.78 110.02 110.30 3,076 +0.30(+0.27%)
Jun 18, 2025 110.32 110.43 110.00 110.00 983 +0.03(+0.03%)
Jun 17, 2025 110.49 110.49 109.96 109.97 4,287 -0.63(-0.57%)
Jun 16, 2025 110.85 110.85 110.45 110.60 4,716 +0.69(+0.63%)
Jun 13, 2025 110.60 110.81 109.80 109.90 1,588 -1.07(-0.96%)
Jun 12, 2025 110.82 110.97 110.71 110.97 1,080 +0.16(+0.14%)
Jun 11, 2025 111.08 111.08 110.57 110.81 2,113 -0.22(-0.20%)
Jun 10, 2025 110.87 111.08 110.78 111.04 3,693 +0.28(+0.25%)
Jun 09, 2025 111.06 111.06 110.69 110.76 997 -0.14(-0.12%)
Jun 06, 2025 110.78 110.89 110.56 110.89 3,196 +1.11(+1.01%)
Jun 05, 2025 110.16 110.18 109.78 109.78 1,851 -0.24(-0.22%)
Jun 04, 2025 110.51 110.54 110.02 110.02 902 -0.22(-0.20%)
Jun 03, 2025 109.52 110.28 109.52 110.24 2,768 +0.62(+0.57%)
Jun 02, 2025 109.46 109.62 108.94 109.62 1,436 -0.21(-0.19%)
May 30, 2025 109.41 109.99 108.99 109.83 2,087 +0.21(+0.19%)
May 29, 2025 109.55 109.69 108.91 109.62 2,290 +0.34(+0.31%)
May 28, 2025 110.38 110.38 109.28 109.28 3,613 -0.84(-0.76%)
May 27, 2025 109.00 110.14 109.00 110.11 1,523 +1.86(+1.72%)
May 23, 2025 107.80 108.46 107.80 108.25 1,684 -0.13(-0.12%)
May 22, 2025 108.54 108.74 108.00 108.38 1,525 -0.38(-0.34%)
May 21, 2025 110.30 110.30 108.75 108.75 2,617 -2.06(-1.86%)
May 20, 2025 111.18 111.18 110.61 110.81 1,306 -0.34(-0.30%)
May 19, 2025 110.70 111.15 110.70 111.15 1,042 +0.03(+0.03%)
May 16, 2025 110.18 111.12 110.18 111.12 1,709 +1.02(+0.93%)
May 15, 2025 109.09 110.20 109.03 110.09 9,235 +1.21(+1.11%)
May 14, 2025 108.94 108.95 108.60 108.88 2,310 -0.73(-0.67%)
May 13, 2025 109.74 110.03 109.61 109.61 3,549 -0.11(-0.10%)
May 12, 2025 109.81 109.81 109.17 109.73 2,347 +1.96(+1.82%)
May 09, 2025 107.76 107.91 107.60 107.76 2,329 +0.04(+0.03%)
May 08, 2025 107.83 108.41 107.48 107.72 2,409 +0.75(+0.71%)
May 07, 2025 106.56 107.08 106.41 106.97 1,717 +0.77(+0.72%)
May 06, 2025 106.23 106.53 106.06 106.20 3,328 -0.47(-0.44%)
May 05, 2025 106.91 107.25 106.68 106.68 1,397 -0.50(-0.47%)
May 02, 2025 106.83 107.42 106.59 107.18 5,206 +1.60(+1.51%)
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 Of Service.