Get the Stockscreener App
120.39
1.00%
-1.2185
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 February 12, 2026, is $120.39.
- Wisdomtree U S Ai Enhanced Value Fund all-time high stock price is $122.03, occurred on February 10, 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 44.34% to $120.39 now.
- The 52-week high stock price for AIVL is $122.03, representing a 1.36% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for AIVL is $95.92, indicating a -20.33% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $121.7 | $120.3 | $1.39 | 2,340.0 | -1.00% |
| Feb 11, 2026 | $121.9 | $121.5 | $0.34 | 590.0 | -0.05% |
| Feb 10, 2026 | $122.0 | $120.8 | $1.22 | 1,083.0 | +0.21% |
| Feb 09, 2026 | $121.4 | $120.8 | $0.5896 | 5,552.0 | -0.03% |
| Feb 06, 2026 | $121.5 | $120.6 | $0.8505 | 1,364.0 | +1.38% |
| Feb 05, 2026 | $120.0 | $119.8 | $0.2519 | 755.0 | -0.40% |
| Feb 04, 2026 | $120.3 | $119.5 | $0.7566 | 537.0 | +0.72% |
| Feb 03, 2026 | $119.6 | $119.4 | $0.175 | 1,857.0 | -0.25% |
| Feb 02, 2026 | $119.7 | $119.6 | $0.145 | 1,285.0 | +0.07% |
| Jan 30, 2026 | $119.6 | $118.8 | $0.8824 | 1,630.0 | +0.23% |
| Jan 29, 2026 | $119.5 | $118.8 | $0.695 | 1,955.0 | +0.43% |
| Jan 28, 2026 | $119.5 | $118.8 | $0.70 | 3,170.0 | -0.60% |
| Jan 27, 2026 | $119.7 | $119.4 | $0.2499 | 3,959.0 | -0.38% |
| Jan 26, 2026 | $120.1 | $119.4 | $0.70 | 1,533.0 | +0.41% |
| Jan 23, 2026 | $119.8 | $119.5 | $0.3476 | 993.0 | -0.38% |
| Jan 22, 2026 | $120.4 | $119.7 | $0.76 | 766.0 | +0.29% |
| Jan 21, 2026 | $119.6 | $118.6 | $1.03 | 1,433.0 | +1.67% |
| Jan 20, 2026 | $118.2 | $117.7 | $0.55 | 1,780.0 | -1.08% |
| Jan 16, 2026 | $119.2 | $118.7 | $0.47 | 2,534.0 | -0.05% |
| Jan 15, 2026 | $119.2 | $119.0 | $0.24 | 4,294.0 | +0.16% |
| Jan 14, 2026 | $118.8 | $118.0 | $0.7946 | 3,777.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $122.0 | $119.4 | $2.62 | 17,703.0 | +0.63% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):