Get the Stockscreener App
107.01
0.75%
0.7996
After Hours:
107.02
0.0089
+0.01%
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 January 03, 2025, is $107.01.
- Wisdomtree U S Ai Enhanced Value Fund all-time high stock price is $114.84, occurred on November 29, 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 28.30% to $107.01 now.
- The 52-week high stock price for AIVL is $114.84, representing a 7.32% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AIVL is $93.16, indicating a -12.95% decrease from the current share price, occurred on January 18, 2024.
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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $107.1 | $106.4 | $0.71 | 5,168.0 | +0.75% |
| Jan 02, 2025 | $107.0 | $106.1 | $0.94 | 1,561.0 | -0.29% |
| Dec 31, 2024 | $106.9 | $106.2 | $0.7382 | 3,788.0 | +0.07% |
| Dec 30, 2024 | $106.9 | $105.7 | $1.16 | 3,202.0 | -0.81% |
| Dec 27, 2024 | $107.9 | $107.1 | $0.76 | 4,254.0 | -0.55% |
| Dec 26, 2024 | $107.9 | $107.8 | $0.0925 | 931.0 | -0.26% |
| Dec 24, 2024 | $108.2 | $108.2 | $0.00 | 25.00 | +0.59% |
| Dec 23, 2024 | $107.6 | $106.6 | $0.9377 | 4,375.0 | +0.23% |
| Dec 20, 2024 | $107.8 | $105.8 | $1.94 | 4,022.0 | +1.15% |
| Dec 19, 2024 | $106.6 | $106.1 | $0.477 | 7,643.0 | -0.25% |
| Dec 18, 2024 | $109.0 | $106.4 | $2.58 | 1,591.0 | -2.27% |
| Dec 17, 2024 | $109.4 | $108.8 | $0.59 | 1,730.0 | -0.80% |
| Dec 16, 2024 | $110.4 | $109.7 | $0.6454 | 3,017.0 | -0.33% |
| Dec 13, 2024 | $110.1 | $110.0 | $0.1027 | 693.0 | -0.41% |
| Dec 12, 2024 | $110.9 | $110.5 | $0.3115 | 670.0 | -0.18% |
| Dec 11, 2024 | $111.2 | $110.7 | $0.4677 | 595.0 | -0.19% |
| Dec 10, 2024 | $111.4 | $110.5 | $0.865 | 3,015.0 | -0.37% |
| Dec 09, 2024 | $111.8 | $111.4 | $0.429 | 1,422.0 | -0.76% |
| Dec 06, 2024 | $112.6 | $112.1 | $0.5469 | 1,497.0 | -0.23% |
| Dec 05, 2024 | $113.0 | $112.5 | $0.5514 | 1,114.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $107.1 | $106.1 | $0.99 | 11,897.0 | +0.46% |
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% |
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):