MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIVI — WisdomTree International AI Enhanced Value Fund
NYSE ArcaWisdomTree International AI Enhanced Value Fund
$56.92
-0.88(-1.53%)
- O
- 57.43
- H
- 57.43
- L
- 56.92
- V
- 2.72K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$56.92
Period Return+28.63%
Period High$60.89
Period Low$44.15
Avg Daily Volume2.4K
Total Trading Days365
AIVI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $57.43 | $57.43 | $56.92 | $56.92 | $-0.88 | -1.53% | 2,720 | $57.07 | $56.92 $57.43 |
| Sep 30, 2026 | $58.34 | $58.39 | $57.80 | $57.80 | $-0.37 | -0.63% | 2,403 | $58.22 | $57.80 $58.39 |
| Sep 29, 2026 | $58.23 | $58.28 | $57.95 | $58.17 | $-0.55 | -0.94% | 2,097 | $58.15 | $57.95 $58.28 |
| Sep 28, 2026 | $58.68 | $58.83 | $58.42 | $58.72 | $-0.02 | -0.03% | 2,379 | $58.66 | $58.42 $58.83 |
| Sep 25, 2026 | $58.38 | $58.75 | $58.38 | $58.74 | +$0.15 | +0.25% | 1,557 | $58.60 | $58.38 $58.75 |
| Sep 24, 2026 | $58.55 | $58.60 | $58.47 | $58.59 | +$0.12 | +0.21% | 2,345 | $58.54 | $58.47 $58.60 |
| Sep 23, 2026 | $58.82 | $58.87 | $58.46 | $58.47 | $-0.96 | -1.61% | 2,852 | $58.72 | $58.46 $58.87 |
| Sep 22, 2026 | $59.42 | $59.42 | $59.42 | $59.42 | +$0.06 | +0.11% | 245 | $59.41 | $59.42 $59.42 |
| Sep 21, 2026 | $59.30 | $59.47 | $59.30 | $59.36 | +$0.50 | +0.85% | 32,980 | $59.43 | $59.30 $59.47 |
| Sep 18, 2026 | $58.87 | $58.87 | $58.86 | $58.86 | $-0.72 | -1.21% | 285 | $58.84 | $58.86 $58.87 |
| Sep 17, 2026 | $59.73 | $59.73 | $59.58 | $59.58 | +$0.64 | +1.09% | 267 | $59.67 | $59.58 $59.73 |
| Sep 16, 2026 | $59.30 | $59.33 | $58.72 | $58.94 | $-0.44 | -0.74% | 1,205 | $59.32 | $58.72 $59.33 |
| Sep 15, 2026 | $59.38 | $59.38 | $59.38 | $59.38 | $-0.23 | -0.39% | 264 | $59.34 | $59.38 $59.38 |
| Sep 14, 2026 | $59.71 | $59.77 | $59.61 | $59.62 | $-0.21 | -0.36% | 2,192 | $59.73 | $59.61 $59.77 |
| Sep 11, 2026 | $59.95 | $59.95 | $59.83 | $59.83 | +$0.45 | +0.75% | 583 | $59.91 | $59.83 $59.95 |
| Sep 10, 2026 | $59.50 | $59.50 | $59.27 | $59.38 | $-0.33 | -0.55% | 1,455 | $59.39 | $59.27 $59.50 |
| Sep 9, 2026 | $59.71 | $59.71 | $59.71 | $59.71 | $-0.43 | -0.71% | 394 | $59.76 | $59.71 $59.71 |
| Sep 8, 2026 | $60.34 | $60.35 | $60.14 | $60.14 | $-0.51 | -0.84% | 1,536 | $60.34 | $60.14 $60.35 |
| Sep 4, 2026 | $60.64 | $60.64 | $60.64 | $60.64 | $-0.11 | -0.18% | 408 | $60.62 | $60.64 $60.64 |
| Sep 3, 2026 | $60.60 | $60.84 | $60.60 | $60.75 | +$0.76 | +1.26% | 1,824 | $60.75 | $60.60 $60.84 |
| Sep 2, 2026 | $59.89 | $59.99 | $59.89 | $59.99 | +$0.19 | +0.32% | 707 | $59.96 | $59.89 $59.99 |
| Sep 1, 2026 | $60.00 | $60.15 | $59.80 | $59.80 | $-0.28 | -0.47% | 394 | $60.07 | $59.80 $60.15 |
| Aug 31, 2026 | $60.19 | $60.19 | $60.08 | $60.08 | +$0.09 | +0.15% | 293 | $60.14 | $60.08 $60.19 |
| Aug 28, 2026 | $59.96 | $59.99 | $59.96 | $59.99 | $-0.16 | -0.27% | 976 | $60.06 | $59.96 $59.99 |
| Aug 27, 2026 | $60.16 | $60.17 | $59.97 | $60.16 | $-0.31 | -0.51% | 1,891 | $60.11 | $59.97 $60.17 |
| Aug 26, 2026 | $60.64 | $60.64 | $60.44 | $60.46 | $-0.22 | -0.36% | 646 | $60.54 | $60.44 $60.64 |
| Aug 25, 2026 | $60.60 | $60.68 | $60.52 | $60.68 | +$0.27 | +0.44% | 2,285 | $60.61 | $60.52 $60.68 |
| Aug 24, 2026 | $60.57 | $60.57 | $60.38 | $60.41 | $-0.05 | -0.08% | 1,806 | $60.47 | $60.38 $60.57 |
| Aug 21, 2026 | $60.59 | $60.59 | $60.46 | $60.46 | +$0.51 | +0.85% | 449 | $60.54 | $60.46 $60.59 |
| Aug 20, 2026 | $60.05 | $60.19 | $59.95 | $59.95 | $-0.03 | -0.05% | 1,025 | $60.02 | $59.95 $60.19 |