Get the Stockscreener App
120.57
1.78%
-2.1877
After Hours:
120.56
-0.007
-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 March 05, 2026, is $120.57.
- Wisdomtree U S Ai Enhanced Value Fund all-time high stock price is $123.98, occurred on March 02, 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 44.55% to $120.57 now.
- The 52-week high stock price for AIVL is $123.98, representing a 2.83% increase from the current share price, occurred on March 02, 2026.
- The 52-week low stock price for AIVL is $95.92, indicating a -20.44% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $121.7 | $120.6 | $1.16 | 759.0 | -1.78% |
| Mar 04, 2026 | $122.8 | $121.9 | $0.8739 | 725.0 | +0.56% |
| Mar 03, 2026 | $122.4 | $121.4 | $0.9504 | 1,345.0 | -1.27% |
| Mar 02, 2026 | $124.0 | $123.6 | $0.4297 | 466.0 | +0.24% |
| Feb 27, 2026 | $123.3 | $122.5 | $0.8426 | 1,894.0 | +0.08% |
| Feb 26, 2026 | $123.2 | $122.9 | $0.37 | 1,015.0 | +0.76% |
| Feb 25, 2026 | $122.3 | $122.3 | $0.05 | 1,142.0 | +0.12% |
| Feb 24, 2026 | $122.2 | $121.9 | $0.30 | 2,915.0 | +0.46% |
| Feb 23, 2026 | $122.1 | $121.2 | $0.89 | 3,474.0 | -0.60% |
| Feb 20, 2026 | $122.3 | $121.5 | $0.8408 | 1,483.0 | +0.55% |
| Feb 19, 2026 | $121.7 | $121.3 | $0.405 | 1,893.0 | +0.07% |
| Feb 18, 2026 | $121.7 | $121.1 | $0.55 | 4,409.0 | +0.61% |
| Feb 17, 2026 | $121.6 | $120.8 | $0.74 | 2,244.0 | -0.41% |
| Feb 13, 2026 | $121.8 | $121.3 | $0.42 | 2,436.0 | +0.79% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $124.0 | $120.6 | $3.42 | 4,054.0 | -2.25% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):