Get the Stockscreener App
110.03
0.50%
-0.6356
After Hours:
110.04
0.01
+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 February 07, 2025, is $110.03.
- 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 31.91% to $110.03 now.
- The 52-week high stock price for AIVL is $114.84, representing a 4.37% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AIVL is $94.32, indicating a -14.28% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $110.7 | $110.0 | $0.70 | 1,626.0 | -0.57% |
| Feb 06, 2025 | $110.8 | $110.2 | $0.605 | 2,383.0 | -0.04% |
| Feb 05, 2025 | $110.7 | $110.1 | $0.64 | 2,180.0 | +0.54% |
| Feb 04, 2025 | $110.2 | $109.7 | $0.50 | 1,985.0 | +0.12% |
| Feb 03, 2025 | $110.4 | $109.1 | $1.24 | 10,337.0 | -0.43% |
| Jan 31, 2025 | $111.4 | $110.4 | $0.9493 | 3,956.0 | -0.67% |
| Jan 30, 2025 | $111.2 | $111.0 | $0.1828 | 703.0 | +0.68% |
| Jan 29, 2025 | $111.1 | $110.4 | $0.7084 | 1,901.0 | -0.44% |
| Jan 28, 2025 | $111.5 | $110.8 | $0.67 | 2,351.0 | -0.71% |
| Jan 27, 2025 | $111.7 | $111.0 | $0.7471 | 2,435.0 | +0.68% |
| Jan 24, 2025 | $111.1 | $110.9 | $0.19 | 2,327.0 | -0.10% |
| Jan 23, 2025 | $111.1 | $110.7 | $0.3765 | 2,654.0 | +0.54% |
| Jan 22, 2025 | $110.8 | $110.5 | $0.32 | 2,974.0 | -0.41% |
| Jan 21, 2025 | $111.0 | $110.2 | $0.73 | 4,954.0 | +1.19% |
| Jan 17, 2025 | $109.7 | $109.5 | $0.25 | 2,194.0 | +0.61% |
| Jan 16, 2025 | $109.0 | $108.1 | $0.92 | 5,769.0 | +1.07% |
| Jan 15, 2025 | $108.2 | $107.7 | $0.4115 | 2,699.0 | +0.94% |
| Jan 14, 2025 | $106.8 | $106.3 | $0.5168 | 1,027.0 | +0.91% |
| Jan 13, 2025 | $105.8 | $105.2 | $0.5831 | 6,607.0 | +0.92% |
| Jan 10, 2025 | $105.9 | $104.8 | $1.07 | 4,364.0 | -1.49% |
| Jan 08, 2025 | $106.5 | $105.5 | $0.9598 | 2,465.0 | +0.26% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $110.8 | $109.1 | $1.69 | 20,137.0 | -0.38% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):