Get the Stockscreener App
110.28
0.19%
0.2125
After Hours:
110.33
0.0452
+0.04%
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 May 30, 2025, is $110.28.
- 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 32.22% to $110.28 now.
- The 52-week high stock price for AIVL is $114.84, representing a 4.13% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AIVL is $95.92, indicating a -13.03% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $110.5 | $109.4 | $1.01 | 2,079.0 | +0.19% |
| May 29, 2025 | $110.2 | $109.4 | $0.79 | 2,281.0 | +0.31% |
| May 28, 2025 | $110.8 | $109.7 | $1.11 | 3,599.0 | -0.76% |
| May 27, 2025 | $110.6 | $109.5 | $1.14 | 1,517.0 | +1.72% |
| May 23, 2025 | $108.9 | $108.2 | $0.66 | 1,678.0 | -0.12% |
| May 22, 2025 | $109.2 | $108.5 | $0.74 | 1,519.0 | -0.35% |
| May 21, 2025 | $110.8 | $109.2 | $1.55 | 2,607.0 | -1.86% |
| May 20, 2025 | $111.6 | $111.1 | $0.5702 | 1,301.0 | -0.30% |
| May 19, 2025 | $111.6 | $111.2 | $0.45 | 1,038.0 | +0.03% |
| May 16, 2025 | $111.6 | $110.6 | $0.9381 | 1,702.0 | +0.93% |
| May 15, 2025 | $110.7 | $109.5 | $1.18 | 9,197.0 | +1.11% |
| May 14, 2025 | $109.4 | $109.0 | $0.35 | 2,301.0 | -0.67% |
| May 13, 2025 | $110.5 | $110.1 | $0.42 | 3,535.0 | -0.10% |
| May 12, 2025 | $110.3 | $109.6 | $0.6499 | 2,338.0 | +1.82% |
| May 09, 2025 | $108.4 | $108.0 | $0.31 | 2,320.0 | +0.03% |
| May 08, 2025 | $108.9 | $107.9 | $0.935 | 2,400.0 | +0.71% |
| May 07, 2025 | $107.5 | $106.9 | $0.6737 | 1,710.0 | +0.72% |
| May 06, 2025 | $107.0 | $106.5 | $0.47 | 3,315.0 | -0.44% |
| May 05, 2025 | $107.7 | $107.1 | $0.5801 | 1,392.0 | -0.47% |
| May 02, 2025 | $107.9 | $107.0 | $0.84 | 5,185.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $111.6 | $106.0 | $5.63 | 58,642.0 | +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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):