WisdomTree US AI Enhanced Value Fund Historical Data - AIVL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
WisdomTree US AI Enhanced Value Fund (AIVL)
WisdomTree US AI Enhanced Value Fund (AIVL) Historical

WisdomTree US AI Enhanced Value Fund (AIVL)

98.35

0.1305

(0.13%)

At close: April 26 4:00PM

Delayed by 15 minutes

98.35

0.1305

( 0.13% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.55	1.60123966942	96.8	98.98	96.8	20004	98.5600189	SP
4	-3.36	-3.30350997935	101.71	101.71	96.25	15814	99.13249494	SP
12	2.3	2.39458615305	96.05	101.81	94.32	9270	99.09128783	SP
26	13.97	16.5560559374	84.38	101.81	83.41	6808	96.64419612	SP
52	7.68	8.47027682806	90.67	101.81	83.41	5383	94.74289198	SP
156	-1.8	-1.79730404393	100.15	101.81	81.16	6623	94.38729911	SP
260	-1.8	-1.79730404393	100.15	101.81	81.16	6623	94.38729911	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	98.2195	-0.54	-0.55	98.19	98.33	97.5	11493
1713997800	98.76	-0.08	-0.09	98.41	98.78	98.15	34100
1713911400	98.8448	0.45	0.46	98.45	98.98	98.45	19692
1713825000	98.393	0.71	0.72	98.15	98.75	97.88	30900
1713565800	97.6853	0.94	0.97	96.8	97.72	96.8	3833
1713479400	96.7494	0.2	0.21	96.85	97.13	96.58	4776
1713393000	96.5454	-0.13	-0.14	96.84	96.99	96.25	11973
1713306600	96.6772	-0.58	-0.60	97.21	97.21	96.47	4492
1713220200	97.26	-0.71	-0.72	98.58	99.02	97.12	8874
1712961000	97.97	-1.47	-1.48	99.1	99.11	97.81	5797
1712874600	99.44	-0.16	-0.16	99.76	99.81	98.88	10712
1712788200	99.6	-1.37	-1.35	100.22	100.22	99.15	107928
1712701800	100.9659	0.43	0.42	100.91	100.97	100.44	2543
1712615400	100.54	0.13	0.13	100.63	100.9	100.54	10155
1712356200	100.41	0.44	0.44	99.94	100.5	99.78	1825
1712269800	99.9737	-0.73	-0.72	101.13	101.29	99.74	1704
1712183400	100.7035	-0.01	-0.01	100.53	101.02	100.53	5803
1712097000	100.7176	-0.51	-0.51	101.03	101.03	100.4951	4845
1712010600	101.2323	-0.55	-0.54	101.71	101.71	101.09	19340
1711665000	101.78	0.3	0.29	101.65	101.81	101.65	10246
1711578600	101.4822	1.32	1.32	100.66	101.4822	100.66	58526
1711492200	100.1616	0.15	0.15	100.29	100.36	100.14	19864
1711405800	100.01	-0.24	-0.24	100.11	100.19	100.01	4360
1711146600	100.2464	-0.95	-0.94	100.75	100.75	100.18	2281
1711060200	101.2	0.54	0.54	100.88	101.4	100.88	4596
1710973800	100.6611	0.35	0.35	99.99	100.7	99.99	1978
1710887400	100.31	0.57	0.57	99.74	100.31	99.74	2265
1710801000	99.7447	0.28	0.28	99.77	100.0599	99.7447	2461
1710541800	99.4662	-0.22	-0.22	99.34	99.675	99.34	2206
1710455400	99.6836	-0.7	-0.70	100.16	100.16	99.39	2074
1710369000	100.3848	0.18	0.18	100.12	100.59	100.12	2105
1710282600	100.2	0.11	0.11	100.21	100.2419	100.0363	2258
1710196200	100.0937	0.29	0.29	99.66	100.12	99.48	1447
1709940600	99.8026	0.19	0.19	99.76	100.1	99.76	1966
1709854200	99.6107	0.39	0.39	99.57	99.73	99.38	6136
1709767800	99.2252	0.85	0.87	98.88	99.5769	98.88	12271
1709681400	98.3724	-0.1	-0.10	98.42	98.8424	98.09	14574
1709595000	98.47	0.53	0.54	97.69	98.5915	97.69	5021
1709335800	97.9436	0.29	0.30	97.65	97.9436	97.65	2218
1709249400	97.65	0.2	0.21	98	98	97.65	1808
1709163000	97.45	0.04	0.04	97.18	97.72	97.18	5821
1709076600	97.411	0.26	0.26	97.3	97.411	97.118	4975
1708990200	97.1553	-0.56	-0.57	97.58	97.58	97.1553	1802
1708731000	97.7168	0.21	0.22	97.7	97.8051	97.5301	3017
1708644600	97.5063	0.49	0.50	96.89	97.5063	96.89	3129
1708558200	97.02	0.76	0.79	96.28	97.02	96.25	5383
1708471800	96.26	-0.08	-0.08	96.14	96.43	96.14	2453
1708126200	96.3415	-0.35	-0.37	96.43	96.84	96.3	4858
1708039800	96.6948	1.17	1.23	95.85	96.7613	95.85	5740
1707953400	95.5203	0.68	0.72	95.3	95.5203	95.12	841
1707867000	94.8399	-1.5	-1.56	95.52	95.52	94.32	3814
1707780600	96.3437	0.74	0.78	95.47	96.5	95.47	2851
1707521400	95.5996	0.1	0.10	95.51	95.5996	95.26	3561
1707435000	95.504	-0.04	-0.04	95.51	95.6299	95.2	6723
1707348600	95.5393	-0.03	-0.03	95.99	95.99	95.5393	4557
1707262200	95.5659	0.48	0.50	95.2	95.6476	95.2	3687
1707175800	95.0871	-1.02	-1.06	95.32	95.42	95	12492
1706916600	96.1086	-0.34	-0.35	96.05	96.39	95.58	874
1706830200	96.4475	0.75	0.78	95.81	96.4475	95.3999	2658
1706743800	95.7011	-0.7	-0.72	96.8	96.8	95.68	1990
1706657400	96.3988	0.52	0.54	95.94	96.6253	95.93	7657
1706571000	95.8767	0.38	0.40	95.38	95.8767	95.34	4684
1706311800	95.4926	0.3	0.32	95.52	95.6099	95.46	3743

WisdomTree US AI Enhance...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions