Skip to main content

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

107.92 +0.34 (+0.31%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 107.83 107.92 107.83 107.92 931 -0.28(-0.26%)
Dec 24, 2024 108.20 108.20 108.20 108.20 100 +0.63(+0.59%)
Dec 23, 2024 107.06 107.57 106.63 107.57 4,375 +0.25(+0.23%)
Dec 20, 2024 105.81 107.75 105.81 107.32 4,022 +1.22(+1.15%)
Dec 19, 2024 106.56 106.56 106.08 106.09 7,643 -0.27(-0.25%)
Dec 18, 2024 108.95 108.95 106.37 106.37 1,591 -2.47(-2.27%)
Dec 17, 2024 109.05 109.43 108.84 108.84 1,730 -0.88(-0.80%)
Dec 16, 2024 109.91 110.36 109.72 109.72 3,017 -0.37(-0.33%)
Dec 13, 2024 109.98 110.08 109.98 110.08 693 -0.46(-0.41%)
Dec 12, 2024 110.85 110.85 110.54 110.54 670 -0.20(-0.18%)
Dec 11, 2024 111.21 111.21 110.74 110.74 595 -0.21(-0.19%)
Dec 10, 2024 111.33 111.36 110.50 110.96 3,015 -0.41(-0.37%)
Dec 09, 2024 111.78 111.80 111.37 111.37 1,422 -0.86(-0.76%)
Dec 06, 2024 112.65 112.65 112.10 112.22 1,497 -0.26(-0.23%)
Dec 05, 2024 113.01 113.01 112.46 112.48 1,114 -0.54(-0.48%)
Dec 04, 2024 113.12 113.12 113.02 113.02 886 -0.20(-0.18%)
Dec 03, 2024 113.41 113.41 113.22 113.22 796 -0.70(-0.61%)
Dec 02, 2024 113.85 113.92 113.82 113.92 1,192 -0.74(-0.64%)
Nov 29, 2024 114.44 114.84 114.44 114.66 1,945 +0.37(+0.32%)
Nov 27, 2024 114.20 114.70 114.20 114.29 2,762 +0.13(+0.11%)
Nov 26, 2024 114.42 114.42 113.89 114.16 1,315 -0.09(-0.08%)
Nov 25, 2024 114.28 114.58 114.26 114.26 2,228 +0.42(+0.37%)
Nov 22, 2024 113.07 113.83 113.07 113.83 2,295 +1.14(+1.02%)
Nov 21, 2024 111.73 112.84 111.73 112.69 2,453 +1.20(+1.08%)
Nov 20, 2024 111.49 111.49 111.49 111.49 521 +0.40(+0.36%)
Nov 19, 2024 111.02 111.18 111.02 111.09 2,406 -0.56(-0.50%)
Nov 18, 2024 111.16 111.70 111.16 111.65 1,885 +0.40(+0.36%)
Nov 15, 2024 111.10 111.24 111.07 111.24 1,872 -0.39(-0.35%)
Nov 14, 2024 112.81 112.81 111.64 111.64 2,074 -1.08(-0.95%)
Nov 13, 2024 112.37 113.02 112.37 112.71 1,360 +0.42(+0.38%)
Nov 12, 2024 112.12 112.59 112.12 112.29 1,152 -0.62(-0.55%)
Nov 11, 2024 113.09 113.13 112.90 112.90 1,193 +0.34(+0.30%)
Nov 08, 2024 112.62 112.85 112.56 112.56 1,239 +0.33(+0.30%)
Nov 07, 2024 112.83 112.83 112.23 112.23 1,147 -0.41(-0.36%)
Nov 06, 2024 112.80 112.80 112.60 112.64 1,435 +2.56(+2.33%)
Nov 05, 2024 109.22 110.08 109.22 110.08 2,713 +0.86(+0.78%)
Nov 04, 2024 109.49 109.58 108.98 109.22 1,726 -0.02(-0.02%)
Nov 01, 2024 109.65 109.69 109.24 109.24 1,251 +0.13(+0.12%)
Oct 31, 2024 109.44 109.47 109.11 109.11 954 -0.52(-0.47%)
Oct 30, 2024 109.27 109.98 109.27 109.63 936 +0.08(+0.07%)
Oct 29, 2024 109.93 109.93 109.55 109.55 1,563 -0.78(-0.70%)
Oct 28, 2024 110.16 110.46 110.16 110.33 2,886 +0.57(+0.52%)
Oct 25, 2024 110.94 110.94 109.69 109.76 1,925 -0.52(-0.47%)
Oct 24, 2024 110.38 110.38 110.13 110.28 1,602 -0.33(-0.29%)
Oct 23, 2024 110.63 110.63 110.39 110.61 796 +0.01(+0.01%)
Oct 22, 2024 110.85 110.85 110.58 110.60 2,271 -0.67(-0.60%)
Oct 21, 2024 112.25 112.25 111.15 111.27 732 -1.01(-0.90%)
Oct 18, 2024 111.92 112.40 111.92 112.28 2,284 +0.32(+0.28%)
Oct 17, 2024 112.04 112.04 111.90 111.96 512 -0.19(-0.17%)
Oct 16, 2024 112.01 112.22 112.01 112.14 1,787 +0.56(+0.50%)
Oct 15, 2024 111.72 112.02 111.58 111.58 928 -0.29(-0.26%)
Oct 14, 2024 111.27 111.87 111.27 111.87 572 +0.70(+0.63%)
Oct 11, 2024 110.31 111.17 110.31 111.17 1,069 +1.17(+1.06%)
Oct 10, 2024 110.41 110.41 110.00 110.00 3,077 -0.43(-0.39%)
Oct 09, 2024 109.67 110.51 109.67 110.43 1,225 +0.55(+0.50%)
Oct 08, 2024 109.85 109.88 109.85 109.88 544 +0.11(+0.10%)
Oct 07, 2024 110.02 110.02 109.66 109.77 2,760 -0.78(-0.71%)
Oct 04, 2024 110.54 110.55 110.11 110.55 3,705 +0.61(+0.55%)
Oct 03, 2024 110.62 110.62 109.95 109.95 391 -0.82(-0.74%)
Oct 02, 2024 110.85 110.91 110.76 110.76 1,305 -0.26(-0.24%)
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.