WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund (AIVL) Historical Stock Data
98.39 ↑0.70 (0.72%)
As of April 18, 2024, 3:20pm EST.
Historical Data
In the past 30 trading days, AIVL is down -0.07% a day on average. There have been 15 days where WisdomTree Trust - WisdomTree U.S. AI Enhanced Value Fund closed green and 15 days where AIVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 100.88 | 101.20 | ↑$0.32 (0.32%) | 100.88 | 101.40 | 4.79K |
| 2024-03-20 | 99.99 | 100.66 | ↑$0.67 (0.67%) | 99.99 | 100.70 | 1.98K |
| 2024-03-19 | 100.22 | 100.31 | ↑$0.09 (0.09%) | 99.98 | 100.31 | 2.27K |
| 2024-03-18 | 99.77 | 99.74 | ↓$0.03 (-0.03%) | 99.74 | 100.06 | 2.46K |
| 2024-03-15 | 99.55 | 99.47 | ↓$0.09 (-0.09%) | 99.42 | 99.68 | 2.21K |
| 2024-03-14 | 100.16 | 99.68 | ↓$0.48 (-0.48%) | 99.39 | 100.16 | 2.07K |
| 2024-03-13 | 100.12 | 100.39 | ↑$0.27 (0.26%) | 100.12 | 100.59 | 2.11K |
| 2024-03-12 | 100.10 | 100.20 | ↑$0.10 (0.10%) | 100.04 | 100.24 | 2.26K |
| 2024-03-11 | 99.48 | 100.09 | ↑$0.61 (0.62%) | 99.48 | 100.09 | 1.45K |
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!