Get the Stockscreener App
111.65
0.36%
0.4042
After Hours:
111.61
-0.0381
-0.03%
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 18, 2024, is $111.65.
- Wisdomtree U S Ai Enhanced Value Fund all-time high stock price is $113.13, occurred on November 11, 2024.
- 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 33.85% to $111.65 now.
- The 52-week high stock price for AIVL is $113.13, representing a 1.33% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for AIVL is $89.67, indicating a -19.69% decrease from the current share price, occurred on November 20, 2023.
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 18, 2024 | $111.7 | $111.2 | $0.5448 | 1,885.0 | +0.36% |
| Nov 15, 2024 | $111.2 | $111.1 | $0.1739 | 1,872.0 | -0.35% |
| Nov 14, 2024 | $112.8 | $111.6 | $1.17 | 2,074.0 | -0.96% |
| Nov 13, 2024 | $113.0 | $112.4 | $0.6536 | 1,360.0 | +0.38% |
| Nov 12, 2024 | $112.6 | $112.1 | $0.47 | 1,152.0 | -0.55% |
| Nov 11, 2024 | $113.1 | $112.9 | $0.2337 | 1,193.0 | +0.30% |
| Nov 08, 2024 | $112.8 | $112.6 | $0.2863 | 1,239.0 | +0.30% |
| Nov 07, 2024 | $112.8 | $112.2 | $0.5985 | 1,147.0 | -0.36% |
| Nov 06, 2024 | $112.8 | $112.6 | $0.20 | 1,435.0 | +2.33% |
| Nov 05, 2024 | $110.1 | $109.2 | $0.8547 | 2,713.0 | +0.78% |
| Nov 04, 2024 | $109.6 | $109.0 | $0.60 | 1,726.0 | -0.02% |
| Nov 01, 2024 | $109.7 | $109.2 | $0.4531 | 1,251.0 | +0.12% |
| Oct 31, 2024 | $109.5 | $109.1 | $0.3645 | 954.0 | -0.47% |
| Oct 30, 2024 | $110.0 | $109.3 | $0.715 | 936.0 | +0.07% |
| Oct 29, 2024 | $109.9 | $109.6 | $0.3766 | 1,563.0 | -0.70% |
| Oct 28, 2024 | $110.5 | $110.2 | $0.30 | 2,886.0 | +0.52% |
| Oct 25, 2024 | $110.9 | $109.7 | $1.25 | 1,925.0 | -0.47% |
| Oct 24, 2024 | $110.4 | $110.1 | $0.2509 | 1,602.0 | -0.29% |
| Oct 23, 2024 | $110.6 | $110.4 | $0.2367 | 796.0 | +0.01% |
| Oct 22, 2024 | $110.8 | $110.6 | $0.2699 | 2,271.0 | -0.60% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $113.1 | $109.0 | $4.15 | 20,932.0 | +2.33% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):