Get the Stockscreener App
131.87
0.42%
-0.5586
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 October 14, 2026, is $131.87.
- Wisdomtree U S Ai Enhanced Value Fund all-time high stock price is $136.29, occurred on August 14, 2026.
- 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 58.10% to $131.87 now.
- The 52-week high stock price for AIVL is $136.29, representing a 3.35% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for AIVL is $110.34, indicating a -16.33% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Wisdomtree U S Ai Enhanced Value Fund (AIVL) stock in the beginning of 2025 was $106.21. The stock closed the year at $114.98, a gain of over 8.26% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $131.9 | $131.6 | $0.2684 | 2,633.0 | -0.42% |
| Oct 13, 2026 | $132.6 | $132.2 | $0.425 | 1,719.0 | +0.01% |
| Oct 12, 2026 | $132.5 | $132.3 | $0.19 | 3,078.0 | +0.35% |
| Oct 09, 2026 | $132.1 | $131.3 | $0.77 | 2,326.0 | +0.88% |
| Oct 08, 2026 | $130.8 | $130.1 | $0.70 | 1,923.0 | +0.53% |
| Oct 07, 2026 | $130.4 | $130.0 | $0.37 | 768.0 | -0.50% |
| Oct 06, 2026 | $130.9 | $130.6 | $0.28 | 2,490.0 | +0.68% |
| Oct 05, 2026 | $130.1 | $129.5 | $0.63 | 19,139.0 | +0.95% |
| Oct 02, 2026 | $128.8 | $128.4 | $0.39 | 3,092.0 | +0.53% |
| Oct 01, 2026 | $128.0 | $127.2 | $0.785 | 29,620.0 | +0.04% |
| Sep 30, 2026 | $128.4 | $127.9 | $0.4565 | 601.0 | -0.27% |
| Sep 29, 2026 | $128.5 | $128.3 | $0.2249 | 5,031.0 | -0.09% |
| Sep 28, 2026 | $128.5 | $128.1 | $0.4011 | 2,528.0 | -0.60% |
| Sep 25, 2026 | $129.2 | $128.6 | $0.605 | 849.0 | -0.02% |
| Sep 24, 2026 | $129.7 | $129.2 | $0.525 | 1,476.0 | -0.57% |
| Sep 23, 2026 | $130.4 | $129.9 | $0.51 | 4,436.0 | -0.37% |
| Sep 22, 2026 | $131.1 | $130.4 | $0.72 | 4,578.0 | -0.19% |
| Sep 21, 2026 | $130.7 | $130.2 | $0.4924 | 2,569.0 | +0.44% |
| Sep 18, 2026 | $130.3 | $129.7 | $0.559 | 23,925.0 | -0.34% |
| Sep 17, 2026 | $130.7 | $130.5 | $0.19 | 8,035.0 | +0.43% |
| Sep 16, 2026 | $130.9 | $129.4 | $1.50 | 6,455.0 | -0.52% |
| Sep 15, 2026 | $130.8 | $130.7 | $0.1831 | 3,635.0 | -0.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $132.6 | $127.2 | $5.37 | 66,788.0 | +3.07% |
| Sep, 2026 | $134.1 | $127.9 | $6.18 | 79,682.0 | -4.21% |
| Aug, 2026 | $136.3 | $133.0 | $3.29 | 35,412.0 | +0.64% |
| Jul, 2026 | $134.7 | $129.7 | $5.06 | 157,494.0 | +1.22% |
| Jun, 2026 | $131.4 | $124.8 | $6.57 | 47,589.0 | +3.60% |
| May, 2026 | $127.3 | $122.1 | $5.23 | 46,870.0 | +2.87% |
| Apr, 2026 | $123.6 | $116.3 | $7.30 | 47,380.0 | +6.35% |
| Mar, 2026 | $124.0 | $113.6 | $10.41 | 56,252.0 | -6.19% |
| Feb, 2026 | $123.3 | $119.4 | $3.93 | 38,268.0 | +3.10% |
| Jan, 2026 | $120.4 | $114.5 | $5.98 | 58,897.0 | +4.05% |
Wisdomtree U S Ai Enhanced Value Fund Stock (AIVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $116.6 | $113.3 | $3.25 | 52,658.0 | +0.86% |
| Nov, 2025 | $115.0 | $110.3 | $4.65 | 52,869.0 | +1.77% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):