WisdomTree U.S. Al Enhanced Value Fund AIVL
136.31 USD +0.09 (+0.07%)
Regular-session close
136.31 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
135.86 Day range 136.31
110.34 52-week range 137.51
- YTD
- +18.55%
- 1 year
- +20.33%
AIVL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 136.05 | 136.31 | 135.86 | 136.15 | +0.25 | +0.18% | 1,142 |
| Nov 12, 2026 | 136.46 | 136.84 | 135.90 | 135.90 | -0.80 | -0.59% | 800 |
| Nov 11, 2026 | 135.99 | 136.70 | 135.98 | 136.70 | +0.74 | +0.54% | 1,000 |
| Nov 10, 2026 | 135.34 | 135.96 | 135.34 | 135.96 | +0.18 | +0.13% | 700 |
| Nov 9, 2026 | 134.43 | 135.78 | 134.43 | 135.78 | +2.83 | +2.13% | 600 |
| Nov 6, 2026 | 132.96 | 132.96 | 132.95 | 132.95 | -0.70 | -0.52% | 500 |
| Nov 5, 2026 | 135.55 | 135.55 | 133.65 | 133.65 | -3.86 | -2.81% | 700 |
| Nov 4, 2026 | 136.55 | 137.51 | 136.55 | 137.51 | +3.19 | +2.37% | 800 |
| Nov 3, 2026 | 134.27 | 134.88 | 134.27 | 134.32 | -0.58 | -0.43% | 800 |
| Nov 2, 2026 | 135.58 | 135.58 | 134.90 | 134.90 | +0.41 | +0.30% | 1,100 |
| Oct 30, 2026 | 134.59 | 134.59 | 134.49 | 134.49 | -1.34 | -0.99% | 1,300 |
| Oct 29, 2026 | 135.71 | 135.83 | 135.35 | 135.83 | +1.51 | +1.12% | 600 |
| Oct 28, 2026 | 134.34 | 134.34 | 134.29 | 134.32 | +0.38 | +0.28% | 400 |
| Oct 27, 2026 | 133.38 | 133.94 | 133.36 | 133.94 | +0.30 | +0.22% | 1,600 |
| Oct 26, 2026 | 133.52 | 133.64 | 133.49 | 133.64 | -0.72 | -0.54% | 2,700 |
| Oct 23, 2026 | 133.73 | 134.36 | 133.73 | 134.36 | -0.72 | -0.53% | 400 |
| Oct 22, 2026 | 134.18 | 135.08 | 134.18 | 135.08 | +0.54 | +0.40% | 1,200 |
| Oct 21, 2026 | 134.51 | 134.54 | 134.47 | 134.54 | +0.40 | +0.30% | 700 |
| Oct 20, 2026 | 133.99 | 134.14 | 133.92 | 134.14 | +1.36 | +1.02% | 1,100 |
| Oct 19, 2026 | 133.02 | 133.02 | 132.78 | 132.78 | -0.21 | -0.16% | 1,100 |
| Oct 16, 2026 | 133.06 | 133.06 | 132.52 | 132.99 | -0.17 | -0.13% | 700 |
| Oct 15, 2026 | 132.79 | 133.18 | 132.79 | 133.16 | +1.29 | +0.98% | 1,000 |
| Oct 14, 2026 | 131.60 | 131.87 | 131.60 | 131.87 | -0.56 | -0.42% | 2,600 |
| Oct 13, 2026 | 132.22 | 132.59 | 132.16 | 132.43 | +0.01 | +0.01% | 1,700 |
| Oct 12, 2026 | 132.47 | 132.48 | 132.29 | 132.42 | +0.46 | +0.35% | 3,100 |
| Oct 9, 2026 | 131.33 | 132.10 | 131.33 | 131.96 | +1.15 | +0.88% | 2,300 |
| Oct 8, 2026 | 130.11 | 130.81 | 130.11 | 130.81 | +0.68 | +0.52% | 1,900 |
| Oct 7, 2026 | 130.00 | 130.37 | 130.00 | 130.13 | -0.65 | -0.50% | 800 |
| Oct 6, 2026 | 130.63 | 130.91 | 130.63 | 130.78 | +0.89 | +0.69% | 2,500 |
| Oct 5, 2026 | 129.51 | 130.14 | 129.51 | 129.89 | +1.23 | +0.96% | 19,100 |
| Oct 2, 2026 | 128.41 | 128.80 | 128.41 | 128.66 | +0.67 | +0.52% | 3,100 |
| Oct 1, 2026 | 127.22 | 128.00 | 127.22 | 127.99 | +0.05 | +0.04% | 29,600 |
| Sep 30, 2026 | 128.40 | 128.40 | 127.94 | 127.94 | -0.35 | -0.27% | 600 |
| Sep 29, 2026 | 128.32 | 128.51 | 128.29 | 128.29 | -0.11 | -0.09% | 5,000 |
| Sep 28, 2026 | 128.09 | 128.49 | 128.09 | 128.40 | -0.78 | -0.60% | 2,500 |
| Sep 25, 2026 | 128.60 | 129.20 | 128.60 | 129.18 | -0.03 | -0.02% | 800 |
| Sep 24, 2026 | 129.74 | 129.74 | 129.21 | 129.21 | -0.74 | -0.57% | 1,500 |
| Sep 23, 2026 | 130.39 | 130.39 | 129.88 | 129.95 | -0.48 | -0.37% | 4,400 |
| Sep 22, 2026 | 131.09 | 131.09 | 130.37 | 130.43 | -0.25 | -0.19% | 4,600 |
| Sep 21, 2026 | 130.37 | 130.73 | 130.24 | 130.68 | +0.58 | +0.45% | 2,600 |
| Sep 18, 2026 | 129.71 | 130.27 | 129.71 | 130.10 | -0.44 | -0.34% | 23,900 |
| Sep 17, 2026 | 130.54 | 130.73 | 130.54 | 130.54 | +0.56 | +0.43% | 8,000 |
| Sep 16, 2026 | 130.75 | 130.88 | 129.38 | 129.98 | -0.67 | -0.51% | 6,500 |
| Sep 15, 2026 | 130.84 | 130.84 | 130.65 | 130.65 | -0.61 | -0.46% | 3,600 |
| Sep 14, 2026 | 131.26 | 131.26 | 131.26 | 131.26 | -0.14 | -0.11% | 300 |
| Sep 11, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | +0.72 | +0.55% | 300 |
| Sep 10, 2026 | 131.01 | 131.01 | 130.63 | 130.68 | -0.73 | -0.56% | 1,400 |
| Sep 9, 2026 | 131.89 | 131.89 | 131.41 | 131.41 | -1.34 | -1.01% | 4,800 |
| Sep 8, 2026 | 132.90 | 132.90 | 132.75 | 132.75 | -0.94 | -0.70% | 800 |
| Sep 4, 2026 | 133.89 | 133.89 | 133.68 | 133.69 | -0.41 | -0.31% | 2,200 |
| Sep 3, 2026 | 133.82 | 134.13 | 133.39 | 134.10 | +1.03 | +0.77% | 3,400 |
| Sep 2, 2026 | 133.12 | 133.12 | 133.07 | 133.07 | +0.48 | +0.36% | 500 |
| Sep 1, 2026 | 133.29 | 133.39 | 132.47 | 132.59 | -0.98 | -0.73% | 2,000 |
| Aug 31, 2026 | 133.48 | 133.66 | 133.48 | 133.57 | -1.12 | -0.83% | 1,600 |
| Aug 28, 2026 | 134.99 | 134.99 | 134.69 | 134.69 | +0.20 | +0.15% | 1,100 |
| Aug 27, 2026 | 134.54 | 134.54 | 134.49 | 134.49 | -0.71 | -0.53% | 600 |
| Aug 26, 2026 | 134.10 | 135.20 | 134.10 | 135.20 | +0.80 | +0.60% | 1,100 |
| Aug 25, 2026 | 134.37 | 134.40 | 134.06 | 134.40 | +0.08 | +0.06% | 1,700 |
| Aug 24, 2026 | 133.97 | 134.46 | 133.97 | 134.32 | +0.06 | +0.04% | 7,000 |
| Aug 21, 2026 | 134.44 | 134.44 | 134.26 | 134.26 | +0.05 | +0.04% | 600 |
| Aug 20, 2026 | 134.42 | 134.42 | 134.21 | 134.21 | -0.74 | -0.55% | 500 |
| Aug 19, 2026 | 135.29 | 135.29 | 134.95 | 134.95 | +0.04 | +0.03% | 400 |
| Aug 18, 2026 | 135.26 | 135.26 | 134.91 | 134.91 | -0.20 | -0.15% | 900 |
| Aug 17, 2026 | 135.11 | 135.11 | 135.11 | 135.11 | -1.18 | -0.87% | 800 |
| Aug 14, 2026 | 136.29 | 136.29 | 136.29 | 136.29 | +0.33 | +0.24% | 500 |
65 days, newest first. Daily bars as drawn on the AIVL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.