Stockscreener 앱 받기
114.45
0.63%
0.7149
Wisdomtree U S Ai Enhanced Value Fund 주식 (AIVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $114.3 | $114.0 | $0.2694 | 739.0 | +0.50% |
| 2025-11-25 | $113.7 | $113.1 | $0.6486 | 3,076.0 | +1.27% |
| 2025-11-24 | $112.4 | $112.0 | $0.48 | 1,620.0 | +0.29% |
| 2025-11-21 | $112.4 | $110.9 | $1.46 | 2,848.0 | +1.50% |
| 2025-11-20 | $112.3 | $110.3 | $1.94 | 788.0 | -0.84% |
| 2025-11-19 | $111.3 | $111.0 | $0.33 | 562.0 | -0.37% |
| 2025-11-18 | $112.0 | $111.3 | $0.665 | 1,880.0 | +0.16% |
| 2025-11-17 | $112.8 | $111.5 | $1.27 | 9,620.0 | -1.27% |
| 2025-11-14 | $113.1 | $112.5 | $0.53 | 1,942.0 | -0.29% |
| 2025-11-13 | $114.2 | $113.3 | $0.9438 | 1,474.0 | -0.79% |
| 2025-11-12 | $114.3 | $113.7 | $0.59 | 2,329.0 | +0.49% |
| 2025-11-11 | $113.7 | $113.2 | $0.4626 | 3,324.0 | +0.51% |
| 2025-11-10 | $113.0 | $112.6 | $0.425 | 947.0 | +0.60% |
| 2025-11-07 | $112.4 | $111.4 | $1.00 | 3,487.0 | +0.79% |
| 2025-11-06 | $111.8 | $111.1 | $0.6454 | 1,672.0 | -0.19% |
| 2025-11-05 | $111.7 | $111.4 | $0.3082 | 606.0 | +0.10% |
| 2025-11-04 | $111.7 | $111.4 | $0.29 | 11,458.0 | -0.34% |
| 2025-11-03 | $112.4 | $111.6 | $0.8599 | 2,691.0 | -0.76% |
| 2025-10-31 | $112.9 | $112.2 | $0.73 | 10,778.0 | +0.32% |
| 2025-10-30 | $113.5 | $112.5 | $0.9862 | 1,632.0 | -0.31% |
| 2025-10-29 | $114.2 | $112.8 | $1.41 | 2,802.0 | -1.36% |
| 2025-10-28 | $115.1 | $114.4 | $0.7109 | 3,558.0 | -0.75% |
Wisdomtree U S Ai Enhanced Value Fund 주식 (AIVL) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree U S Ai Enhanced Value Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree U S Ai Enhanced Value Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree U S Ai Enhanced Value Fund 주식 (AIVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $114.3 | $110.3 | $3.96 | 51,063.0 | +1.30% |
| 2025-10 | $115.7 | $112.0 | $3.63 | 72,776.0 | -1.26% |
| 2025-09 | $115.1 | $112.1 | $3.01 | 68,127.0 | -0.18% |
| 2025-08 | $115.3 | $110.6 | $4.76 | 47,233.0 | +1.63% |
| 2025-07 | $114.8 | $111.3 | $3.45 | 52,867.0 | -0.36% |
| 2025-06 | $113.1 | $109.4 | $3.67 | 51,698.0 | +2.52% |
| 2025-05 | $111.6 | $106.0 | $5.63 | 56,563.0 | +3.88% |
| 2025-04 | $110.6 | $95.92 | $14.68 | 92,515.0 | -3.31% |
| 2025-03 | $113.1 | $106.7 | $6.41 | 50,570.0 | -2.43% |
| 2025-02 | $112.5 | $109.1 | $3.41 | 45,702.0 | +1.88% |
| 2025-01 | $111.7 | $104.8 | $6.91 | 67,535.0 | +3.69% |
Wisdomtree U S Ai Enhanced Value Fund 주식 (AIVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $113.9 | $105.7 | $8.22 | 42,670.0 | -7.16% |
| 2024-11 | $114.8 | $109.0 | $5.86 | 34,972.0 | +5.09% |
| 2024-10 | $112.4 | $109.1 | $3.29 | 35,964.0 | -1.97% |
| 2024-09 | $111.3 | $105.9 | $5.42 | 58,205.0 | +1.23% |
| 2024-08 | $109.9 | $102.3 | $7.66 | 55,817.0 | +3.74% |
| 2024-07 | $106.3 | $98.72 | $7.63 | 66,747.0 | +6.19% |
| 2024-06 | $101.8 | $99.04 | $2.78 | 75,225.0 | -1.48% |
| 2024-05 | $102.8 | $97.88 | $4.93 | 62,310.0 | +3.60% |
| 2024-04 | $101.7 | $96.25 | $5.46 | 334,590.0 | -3.93% |
| 2024-03 | $101.8 | $97.69 | $4.12 | 159,043.0 | +4.23% |
| 2024-02 | $97.82 | $94.32 | $3.50 | 81,141.0 | +2.04% |
| 2024-01 | $96.80 | $93.16 | $3.64 | 93,990.0 | -0.21% |
Wisdomtree U S Ai Enhanced Value Fund 주식 (AIVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $96.71 | $91.96 | $4.75 | 98,696.0 | +4.42% |
| 2023-11 | $91.85 | $84.71 | $7.14 | 98,056.0 | +8.05% |
| 2023-10 | $89.57 | $83.41 | $6.16 | 96,976.0 | +0.00% |
0.95%
자본화:
|
볼륨(24시간):