Get the Stockscreener App
111.86
0.60%
-0.6721
After Hours:
111.86
0.0021
+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 March 03, 2025, is $111.86.
- 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 34.11% to $111.86 now.
- The 52-week high stock price for AIVL is $114.84, representing a 2.67% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for AIVL is $96.25, indicating a -13.95% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $113.1 | $111.9 | $1.28 | 1,609.0 | -0.60% |
| Feb 28, 2025 | $112.5 | $111.3 | $1.27 | 1,620.0 | +1.36% |
| Feb 27, 2025 | $111.5 | $111.0 | $0.44 | 2,376.0 | -0.05% |
| Feb 26, 2025 | $111.2 | $111.0 | $0.18 | 682.0 | -0.39% |
| Feb 25, 2025 | $111.6 | $111.2 | $0.416 | 2,338.0 | -0.05% |
| Feb 24, 2025 | $111.8 | $111.6 | $0.27 | 1,651.0 | +0.09% |
| Feb 21, 2025 | $112.2 | $111.3 | $0.8891 | 1,998.0 | -0.83% |
| Feb 20, 2025 | $112.4 | $112.0 | $0.405 | 858.0 | +0.01% |
| Feb 19, 2025 | $112.4 | $112.1 | $0.3097 | 729.0 | +0.42% |
| Feb 18, 2025 | $111.9 | $111.6 | $0.2912 | 1,336.0 | +0.70% |
| Feb 14, 2025 | $111.6 | $111.1 | $0.50 | 872.0 | -0.20% |
| Feb 13, 2025 | $111.4 | $110.6 | $0.737 | 2,318.0 | +0.93% |
| Feb 12, 2025 | $110.5 | $109.9 | $0.578 | 5,362.0 | -0.33% |
| Feb 11, 2025 | $110.7 | $110.1 | $0.59 | 3,341.0 | +0.33% |
| Feb 10, 2025 | $110.4 | $110.1 | $0.25 | 1,710.0 | +0.27% |
| Feb 07, 2025 | $110.7 | $110.0 | $0.70 | 1,626.0 | -0.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $113.1 | $111.9 | $1.28 | 3,216.0 | -0.60% |
| 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% |
0.92%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):