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%
AIVL — WisdomTree U.S. AI Enhanced Value Fund
NYSE ArcaWisdomTree U.S. AI Enhanced Value Fund
$128.00
+0.06(+0.04%)
- O
- 127.22
- H
- 128.00
- L
- 127.22
- V
- 29.62K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$128.00
Period Return+26.57%
Period High$136.29
Period Low$100.44
Avg Daily Volume2.9K
Total Trading Days365
AIVL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $127.22 | $128.00 | $127.22 | $128.00 | +$0.06 | +0.04% | 29,619 | $127.70 | $127.22 $128.00 |
| Sep 30, 2026 | $128.40 | $128.40 | $127.94 | $127.94 | $-0.34 | -0.27% | 601 | $128.32 | $127.94 $128.40 |
| Sep 29, 2026 | $128.32 | $128.51 | $128.29 | $128.29 | $-0.11 | -0.09% | 5,032 | $128.36 | $128.29 $128.51 |
| Sep 28, 2026 | $128.09 | $128.49 | $128.09 | $128.40 | $-0.78 | -0.60% | 2,528 | $128.36 | $128.09 $128.49 |
| Sep 25, 2026 | $128.60 | $129.20 | $128.60 | $129.18 | $-0.03 | -0.02% | 849 | $128.98 | $128.60 $129.20 |
| Sep 24, 2026 | $129.74 | $129.74 | $129.21 | $129.21 | $-0.74 | -0.57% | 1,476 | $129.50 | $129.21 $129.74 |
| Sep 23, 2026 | $130.39 | $130.39 | $129.88 | $129.95 | $-0.48 | -0.37% | 4,436 | $130.26 | $129.88 $130.39 |
| Sep 22, 2026 | $131.09 | $131.09 | $130.37 | $130.43 | $-0.25 | -0.19% | 4,578 | $130.51 | $130.37 $131.09 |
| Sep 21, 2026 | $130.37 | $130.73 | $130.24 | $130.68 | +$0.58 | +0.44% | 2,570 | $130.53 | $130.24 $130.73 |
| Sep 18, 2026 | $129.71 | $130.27 | $129.71 | $130.10 | $-0.44 | -0.34% | 23,925 | $130.06 | $129.71 $130.27 |
| Sep 17, 2026 | $130.54 | $130.73 | $130.54 | $130.54 | +$0.56 | +0.43% | 8,036 | $130.66 | $130.54 $130.73 |
| Sep 16, 2026 | $130.75 | $130.88 | $129.38 | $129.98 | $-0.67 | -0.52% | 6,456 | $130.22 | $129.38 $130.88 |
| Sep 15, 2026 | $130.84 | $130.84 | $130.65 | $130.65 | $-0.61 | -0.46% | 3,637 | $130.76 | $130.65 $130.84 |
| Sep 14, 2026 | $131.26 | $131.26 | $131.26 | $131.26 | $-0.14 | -0.11% | 285 | $131.29 | $131.26 $131.26 |
| Sep 11, 2026 | $131.40 | $131.40 | $131.40 | $131.40 | +$0.72 | +0.55% | 330 | $131.52 | $131.40 $131.40 |
| Sep 10, 2026 | $131.01 | $131.01 | $130.63 | $130.68 | $-0.73 | -0.56% | 1,430 | $130.72 | $130.63 $131.01 |
| Sep 9, 2026 | $131.89 | $131.89 | $131.41 | $131.41 | $-1.34 | -1.01% | 4,768 | $131.62 | $131.41 $131.89 |
| Sep 8, 2026 | $132.90 | $132.90 | $132.75 | $132.75 | $-0.94 | -0.70% | 799 | $132.85 | $132.75 $132.90 |
| Sep 4, 2026 | $133.89 | $133.89 | $133.68 | $133.69 | $-0.42 | -0.31% | 2,162 | $133.70 | $133.68 $133.89 |
| Sep 3, 2026 | $133.82 | $134.13 | $133.39 | $134.10 | +$1.03 | +0.78% | 3,370 | $133.49 | $133.39 $134.13 |
| Sep 2, 2026 | $133.12 | $133.12 | $133.07 | $133.07 | +$0.48 | +0.36% | 461 | $133.02 | $133.07 $133.12 |
| Sep 1, 2026 | $133.29 | $133.39 | $132.47 | $132.59 | $-0.98 | -0.73% | 1,968 | $132.76 | $132.47 $133.39 |
| Aug 31, 2026 | $133.48 | $133.66 | $133.48 | $133.57 | $-1.12 | -0.83% | 1,557 | $133.60 | $133.48 $133.66 |
| Aug 28, 2026 | $134.99 | $134.99 | $134.69 | $134.69 | +$0.20 | +0.14% | 1,051 | $134.81 | $134.69 $134.99 |
| Aug 27, 2026 | $134.54 | $134.54 | $134.49 | $134.49 | $-0.71 | -0.52% | 572 | $134.55 | $134.49 $134.54 |
| Aug 26, 2026 | $134.10 | $135.20 | $134.10 | $135.20 | +$0.80 | +0.60% | 1,114 | $135.06 | $134.10 $135.20 |
| Aug 25, 2026 | $134.37 | $134.40 | $134.06 | $134.40 | +$0.08 | +0.06% | 1,744 | $134.31 | $134.06 $134.40 |
| Aug 24, 2026 | $133.97 | $134.46 | $133.97 | $134.32 | +$0.06 | +0.04% | 7,028 | $134.26 | $133.97 $134.46 |
| Aug 21, 2026 | $134.44 | $134.44 | $134.26 | $134.26 | +$0.06 | +0.04% | 619 | $134.36 | $134.26 $134.44 |
| Aug 20, 2026 | $134.42 | $134.42 | $134.21 | $134.21 | $-0.75 | -0.55% | 495 | $134.51 | $134.21 $134.42 |