WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund (AIVL) Historical Stock Data
99.35 ↑0.78 (0.79%)
As of May 3, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, AIVL is down -0.07% a day on average. There have been 16 days where WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund closed green and 14 days where AIVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 99.03 | 99.35 | ↑$0.32 (0.33%) | 98.82 | 99.35 | 2.04K |
| 2024-05-02 | 98.47 | 98.58 | ↑$0.11 (0.11%) | 98.21 | 98.82 | 1.27K |
| 2024-05-01 | 97.92 | 97.88 | ↓$0.04 (-0.04%) | 97.88 | 98.55 | 5.09K |
| 2024-04-30 | 98.53 | 97.78 | ↓$0.75 (-0.76%) | 97.78 | 98.57 | 3.37K |
| 2024-04-29 | 98.27 | 98.82 | ↑$0.55 (0.56%) | 98.27 | 98.95 | 4.18K |
| 2024-04-26 | 98.35 | 98.35 | ↑$0.00 (0.00%) | 98.22 | 98.55 | 25.91K |
| 2024-04-25 | 97.50 | 98.22 | ↑$0.72 (0.74%) | 97.50 | 98.33 | 11.49K |
| 2024-04-24 | 98.41 | 98.76 | ↑$0.35 (0.36%) | 98.15 | 98.78 | 34.21K |
| 2024-04-23 | 98.45 | 98.84 | ↑$0.39 (0.40%) | 98.45 | 98.98 | 19.69K |
| 2024-04-22 | 97.98 | 98.39 | ↑$0.41 (0.42%) | 97.88 | 98.75 | 30.84K |
| 2024-04-19 | 97.55 | 97.69 | ↑$0.14 (0.14%) | 97.38 | 97.69 | 3.83K |
| 2024-04-18 | 96.58 | 96.75 | ↑$0.17 (0.18%) | 96.58 | 97.13 | 4.78K |
| 2024-04-17 | 96.84 | 96.55 | ↓$0.29 (-0.30%) | 96.25 | 96.91 | 11.97K |
| 2024-04-16 | 97.21 | 96.68 | ↓$0.53 (-0.55%) | 96.47 | 97.21 | 4.49K |
| 2024-04-15 | 98.58 | 97.26 | ↓$1.32 (-1.34%) | 97.12 | 99.02 | 9.12K |
| 2024-04-12 | 99.11 | 97.97 | ↓$1.14 (-1.15%) | 97.81 | 99.11 | 5.80K |
| 2024-04-11 | 99.36 | 99.44 | ↑$0.08 (0.08%) | 98.89 | 99.76 | 10.71K |
| 2024-04-10 | 99.92 | 99.60 | ↓$0.32 (-0.32%) | 99.15 | 100.02 | 107.93K |
| 2024-04-09 | 100.49 | 100.97 | ↑$0.48 (0.47%) | 100.44 | 100.97 | 2.54K |
| 2024-04-08 | 100.55 | 100.54 | ↓$0.01 (-0.01%) | 100.54 | 100.90 | 10.16K |
| 2024-04-05 | 100.46 | 100.41 | ↓$0.05 (-0.05%) | 100.29 | 100.50 | 1.83K |
| 2024-04-04 | 101.24 | 99.97 | ↓$1.27 (-1.25%) | 99.74 | 101.24 | 1.69K |
| 2024-04-03 | 100.53 | 100.70 | ↑$0.17 (0.17%) | 100.53 | 101.02 | 5.80K |
| 2024-04-02 | 101.03 | 100.72 | ↓$0.31 (-0.31%) | 100.50 | 101.03 | 4.85K |
| 2024-04-01 | 101.71 | 101.23 | ↓$0.48 (-0.47%) | 101.09 | 101.71 | 19.34K |
| 2024-03-28 | 101.72 | 101.78 | ↑$0.06 (0.06%) | 101.72 | 101.81 | 10.25K |
| 2024-03-27 | 100.66 | 101.48 | ↑$0.82 (0.82%) | 100.66 | 101.48 | 58.32K |
| 2024-03-26 | 100.29 | 100.16 | ↓$0.13 (-0.13%) | 100.14 | 100.36 | 19.86K |
| 2024-03-25 | 100.17 | 100.01 | ↓$0.16 (-0.16%) | 100.01 | 100.19 | 4.36K |
| 2024-03-22 | 100.21 | 100.25 | ↑$0.04 (0.04%) | 100.18 | 100.30 | 2.28K |
Create an account or log in to view more rows.
$AIVL Free money indeed??
$AIVL HOLDING STRONG FOR ALL OF YOU
$AIVL BUY BUY BUY
$AIVL finally a pullback
$AIVL oversold! Buy the dip
$AIVL prepare your cash to buy dip
$AIVL HODL!!!
$AIVL who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AIVL rubbish
$AIVL I blocked some bears and I liked it!