Get the Stockscreener App
114.45
0.63%
0.7149
Wisdomtree U S Ai Enhanced Value Fund Stock (AIVL) Price History
The historical daily chart and data for Wisdomtree U S Ai Enhanced Value Fund stock (AIVL), show that the latest closing stock price as of November 26, 2025, is $114.45.
- Wisdomtree U S Ai Enhanced Value Fund all-time high stock price is $115.67, occurred on October 21, 2025.
- The lowest Wisdomtree U S Ai Enhanced Value Fund stock price recorded was $83.41 on October 27, 2023. Since then, Wisdomtree U S Ai Enhanced Value Fund's stock price has risen over 37.21% to $114.45 now.
- The 52-week high stock price for AIVL is $115.67, representing a 1.06% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for AIVL is $95.92, indicating a -16.19% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about AIVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $114.3 | $114.0 | $0.2694 | 739.0 | +0.50% |
| Nov 25, 2025 | $113.7 | $113.1 | $0.6486 | 3,076.0 | +1.27% |
| Nov 24, 2025 | $112.4 | $112.0 | $0.48 | 1,620.0 | +0.29% |
| Nov 21, 2025 | $112.4 | $110.9 | $1.46 | 2,848.0 | +1.50% |
| Nov 20, 2025 | $112.3 | $110.3 | $1.94 | 788.0 | -0.84% |
| Nov 19, 2025 | $111.3 | $111.0 | $0.33 | 562.0 | -0.37% |
| Nov 18, 2025 | $112.0 | $111.3 | $0.665 | 1,880.0 | +0.16% |
| Nov 17, 2025 | $112.8 | $111.5 | $1.27 | 9,620.0 | -1.27% |
| Nov 14, 2025 | $113.1 | $112.5 | $0.53 | 1,942.0 | -0.29% |
| Nov 13, 2025 | $114.2 | $113.3 | $0.9438 | 1,474.0 | -0.79% |
| Nov 12, 2025 | $114.3 | $113.7 | $0.59 | 2,329.0 | +0.49% |
| Nov 11, 2025 | $113.7 | $113.2 | $0.4626 | 3,324.0 | +0.51% |
| Nov 10, 2025 | $113.0 | $112.6 | $0.425 | 947.0 | +0.60% |
| Nov 07, 2025 | $112.4 | $111.4 | $1.00 | 3,487.0 | +0.79% |
| Nov 06, 2025 | $111.8 | $111.1 | $0.6454 | 1,672.0 | -0.19% |
| Nov 05, 2025 | $111.7 | $111.4 | $0.3082 | 606.0 | +0.10% |
| Nov 04, 2025 | $111.7 | $111.4 | $0.29 | 11,458.0 | -0.34% |
| Nov 03, 2025 | $112.4 | $111.6 | $0.8599 | 2,691.0 | -0.76% |
| Oct 31, 2025 | $112.9 | $112.2 | $0.73 | 10,778.0 | +0.32% |
| Oct 30, 2025 | $113.5 | $112.5 | $0.9862 | 1,632.0 | -0.31% |
| Oct 29, 2025 | $114.2 | $112.8 | $1.41 | 2,802.0 | -1.36% |
| Oct 28, 2025 | $115.1 | $114.4 | $0.7109 | 3,558.0 | -0.75% |
Wisdomtree U S Ai Enhanced Value Fund Stock (AIVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisdomtree U S Ai Enhanced Value Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisdomtree U S Ai Enhanced Value Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisdomtree U S Ai Enhanced Value Fund Stock (AIVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $114.3 | $110.3 | $3.96 | 51,063.0 | +1.30% |
| Oct, 2025 | $115.7 | $112.0 | $3.63 | 72,776.0 | -1.26% |
| Sep, 2025 | $115.1 | $112.1 | $3.01 | 68,127.0 | -0.18% |
| Aug, 2025 | $115.3 | $110.6 | $4.76 | 47,233.0 | +1.63% |
| Jul, 2025 | $114.8 | $111.3 | $3.45 | 52,867.0 | -0.36% |
| Jun, 2025 | $113.1 | $109.4 | $3.67 | 51,698.0 | +2.52% |
| May, 2025 | $111.6 | $106.0 | $5.63 | 56,563.0 | +3.88% |
| Apr, 2025 | $110.6 | $95.92 | $14.68 | 92,515.0 | -3.31% |
| Mar, 2025 | $113.1 | $106.7 | $6.41 | 50,570.0 | -2.43% |
| Feb, 2025 | $112.5 | $109.1 | $3.41 | 45,702.0 | +1.88% |
| Jan, 2025 | $111.7 | $104.8 | $6.91 | 67,535.0 | +3.69% |
Wisdomtree U S Ai Enhanced Value Fund Stock (AIVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $113.9 | $105.7 | $8.22 | 42,670.0 | -7.16% |
| Nov, 2024 | $114.8 | $109.0 | $5.86 | 34,972.0 | +5.09% |
| Oct, 2024 | $112.4 | $109.1 | $3.29 | 35,964.0 | -1.97% |
| Sep, 2024 | $111.3 | $105.9 | $5.42 | 58,205.0 | +1.23% |
| Aug, 2024 | $109.9 | $102.3 | $7.66 | 55,817.0 | +3.74% |
| Jul, 2024 | $106.3 | $98.72 | $7.63 | 66,747.0 | +6.19% |
| Jun, 2024 | $101.8 | $99.04 | $2.78 | 75,225.0 | -1.48% |
| May, 2024 | $102.8 | $97.88 | $4.93 | 62,310.0 | +3.60% |
| Apr, 2024 | $101.7 | $96.25 | $5.46 | 334,590.0 | -3.93% |
| Mar, 2024 | $101.8 | $97.69 | $4.12 | 159,043.0 | +4.23% |
| Feb, 2024 | $97.82 | $94.32 | $3.50 | 81,141.0 | +2.04% |
| Jan, 2024 | $96.80 | $93.16 | $3.64 | 93,990.0 | -0.21% |
Wisdomtree U S Ai Enhanced Value Fund Stock (AIVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.71 | $91.96 | $4.75 | 98,696.0 | +4.42% |
| Nov, 2023 | $91.85 | $84.71 | $7.14 | 98,056.0 | +8.05% |
| Oct, 2023 | $89.57 | $83.41 | $6.16 | 96,976.0 | +0.00% |
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):