WisdomTree International Al Enhanced Value Fund (AIVI) Historical Stock Data
40.08 ↓0.21 (-0.51%)
As of April 22, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, AIVI is down -0.01% a day on average. There have been 16 days where WisdomTree International Al Enhanced Value Fund closed green and 14 days where AIVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 39.96 | 40.08 | ↑$0.12 (0.31%) | 39.96 | 40.08 | 535 |
| 2024-04-23 | 40.27 | 40.29 | ↑$0.02 (0.05%) | 40.27 | 40.33 | 598 |
| 2024-04-22 | 39.98 | 40.04 | ↑$0.06 (0.14%) | 39.98 | 40.04 | 1.15K |
| 2024-04-19 | 39.57 | 39.56 | ↓$0.01 (-0.02%) | 39.52 | 39.57 | 2.42K |
| 2024-04-18 | 39.51 | 39.34 | ↓$0.17 (-0.43%) | 39.34 | 39.51 | 686 |
| 2024-04-17 | 39.56 | 39.48 | ↓$0.08 (-0.20%) | 39.27 | 39.60 | 30.82K |
| 2024-04-16 | 39.47 | 39.30 | ↓$0.17 (-0.43%) | 39.27 | 39.47 | 1.06K |
| 2024-04-15 | 40.03 | 39.68 | ↓$0.35 (-0.87%) | 39.60 | 40.03 | 2.49K |
| 2024-04-12 | 39.88 | 39.78 | ↓$0.10 (-0.25%) | 39.78 | 39.92 | 2.09K |
| 2024-04-11 | 40.29 | 40.29 | ↑$0.00 (0.00%) | 40.29 | 40.29 | 291 |
| 2024-04-10 | 40.29 | 40.29 | ↑$0.00 (0.00%) | 40.21 | 40.29 | 1.91K |
| 2024-04-09 | 40.73 | 40.84 | ↑$0.11 (0.27%) | 40.73 | 40.84 | 606 |
| 2024-04-08 | 40.79 | 40.90 | ↑$0.11 (0.27%) | 40.79 | 40.95 | 3.99K |
| 2024-04-05 | 40.67 | 40.67 | ↑$0.00 (0.00%) | 40.67 | 40.67 | 180 |
| 2024-04-04 | 41.08 | 40.60 | ↓$0.48 (-1.16%) | 40.60 | 41.09 | 2.89K |
| 2024-04-03 | 40.77 | 40.97 | ↑$0.20 (0.48%) | 40.77 | 40.97 | 790 |
| 2024-04-02 | 40.74 | 40.75 | ↑$0.01 (0.03%) | 40.74 | 40.75 | 149 |
| 2024-04-01 | 41.02 | 41.00 | ↓$0.02 (-0.04%) | 40.97 | 41.02 | 1.05K |
| 2024-03-28 | 41.09 | 41.03 | ↓$0.06 (-0.15%) | 41.01 | 41.09 | 2.06K |
| 2024-03-27 | 40.93 | 41.09 | ↑$0.16 (0.38%) | 40.93 | 41.11 | 2.96K |
| 2024-03-26 | 40.94 | 40.84 | ↓$0.10 (-0.25%) | 40.84 | 40.95 | 793 |
| 2024-03-25 | 40.67 | 40.79 | ↑$0.12 (0.29%) | 40.67 | 40.90 | 3.43K |
| 2024-03-22 | 40.85 | 40.83 | ↓$0.01 (-0.03%) | 40.83 | 40.87 | 3.43K |
| 2024-03-21 | 41.06 | 41.03 | ↓$0.03 (-0.06%) | 41.03 | 41.08 | 3.47K |
| 2024-03-20 | 40.68 | 41.18 | ↑$0.50 (1.23%) | 40.68 | 41.21 | 3.10K |
| 2024-03-19 | 40.72 | 40.78 | ↑$0.05 (0.13%) | 40.72 | 40.78 | 371 |
| 2024-03-18 | 40.72 | 40.67 | ↓$0.05 (-0.12%) | 40.64 | 40.72 | 1.31K |
| 2024-03-15 | 40.81 | 40.80 | ↓$0.01 (-0.03%) | 40.76 | 40.81 | 1.30K |
| 2024-03-14 | 40.63 | 40.69 | ↑$0.06 (0.14%) | 40.63 | 40.69 | 545 |
| 2024-03-13 | 40.95 | 40.96 | ↑$0.01 (0.02%) | 40.94 | 40.96 | 1.77K |
Create an account or log in to view more rows.
$AIVI just fucking go already jeesh
$AIVI lets see if it can hold the line
$AIVI we want higher!!!
$AIVI yes
keep going down
let's go
stop stalling
$AIVI I like the stock!
$AIVI we had no volume for days before the last big rip
$AIVI it's true....
$AIVI Going up
$AIVI gonna come down hard today
$AIVI hi hi