Get the Stockscreener App
113.59
0.14%
-0.1636
Pre-market:
113.59
-0.0043
-0.00%
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 July 02, 2025, is $113.59.
- 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 36.19% to $113.59 now.
- The 52-week high stock price for AIVL is $114.84, representing a 1.10% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AIVL is $95.92, indicating a -15.56% 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 |
|---|---|---|---|---|---|
| Jul 02, 2025 | $113.6 | $113.0 | $0.6401 | 3,143.0 | -0.14% |
| Jul 01, 2025 | $113.9 | $112.7 | $1.21 | 1,526.0 | +0.62% |
| Jun 30, 2025 | $113.1 | $112.6 | $0.502 | 1,096.0 | +0.49% |
| Jun 27, 2025 | $113.0 | $112.4 | $0.61 | 3,781.0 | +0.28% |
| Jun 26, 2025 | $112.2 | $111.7 | $0.4573 | 5,172.0 | +0.84% |
| Jun 25, 2025 | $111.7 | $111.2 | $0.46 | 1,521.0 | -0.82% |
| Jun 24, 2025 | $112.4 | $111.8 | $0.5872 | 5,246.0 | +0.52% |
| Jun 23, 2025 | $111.6 | $110.3 | $1.27 | 2,376.0 | +0.77% |
| Jun 20, 2025 | $111.2 | $110.5 | $0.76 | 3,064.0 | +0.27% |
| Jun 18, 2025 | $110.9 | $110.5 | $0.43 | 979.0 | +0.03% |
| Jun 17, 2025 | $111.0 | $110.4 | $0.53 | 4,269.0 | -0.57% |
| Jun 16, 2025 | $111.3 | $110.9 | $0.40 | 4,697.0 | +0.63% |
| Jun 13, 2025 | $111.3 | $110.3 | $1.01 | 1,582.0 | -0.96% |
| Jun 12, 2025 | $111.4 | $111.2 | $0.265 | 1,076.0 | +0.14% |
| Jun 11, 2025 | $111.5 | $111.0 | $0.515 | 2,055.0 | -0.20% |
| Jun 10, 2025 | $111.5 | $111.2 | $0.30 | 3,678.0 | +0.25% |
| Jun 09, 2025 | $111.5 | $111.2 | $0.37 | 993.0 | -0.12% |
| Jun 06, 2025 | $111.4 | $111.0 | $0.3348 | 3,183.0 | +1.01% |
| Jun 05, 2025 | $110.6 | $110.2 | $0.404 | 1,843.0 | -0.22% |
| Jun 04, 2025 | $111.0 | $110.5 | $0.5201 | 899.0 | -0.20% |
| Jun 03, 2025 | $110.7 | $110.0 | $0.76 | 2,757.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $113.9 | $112.7 | $1.21 | 7,812.0 | +0.47% |
| 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% |
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):