WisdomTree US Al Enhanced Val ETF (AIVL)
109.22
-0.02
(-0.02%)
USD |
NYSEARCA |
Nov 04, 16:00
AIVL Price: 109.22 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 109.49 | 109.58 | 108.98 | 109.22 | 1726.00 |
| Nov 01, 2024 | 109.65 | 109.69 | 109.24 | 109.24 | 1251.00 |
| Oct 31, 2024 | 109.44 | 109.47 | 109.11 | 109.11 | 954.00 |
| Oct 30, 2024 | 109.27 | 109.98 | 109.27 | 109.63 | 936.00 |
| Oct 29, 2024 | 109.93 | 109.93 | 109.55 | 109.55 | 1563.00 |
| Oct 28, 2024 | 110.16 | 110.46 | 110.16 | 110.33 | 2886.00 |
| Oct 25, 2024 | 110.94 | 110.94 | 109.69 | 109.76 | 1925.00 |
| Oct 24, 2024 | 110.38 | 110.38 | 110.13 | 110.28 | 1602.00 |
| Oct 23, 2024 | 110.63 | 110.63 | 110.39 | 110.61 | 796.00 |
| Oct 22, 2024 | 110.85 | 110.85 | 110.58 | 110.60 | 2271.00 |
| Oct 21, 2024 | 112.25 | 112.25 | 111.15 | 111.27 | 732.00 |
| Oct 18, 2024 | 111.92 | 112.40 | 111.92 | 112.28 | 2284.00 |
| Oct 17, 2024 | 112.04 | 112.04 | 111.90 | 111.96 | 512.00 |
| Oct 16, 2024 | 112.01 | 112.22 | 112.01 | 112.14 | 1787.00 |
| Oct 15, 2024 | 111.72 | 112.02 | 111.58 | 111.58 | 928.00 |
| Oct 14, 2024 | 111.27 | 111.87 | 111.27 | 111.87 | 572.00 |
| Oct 11, 2024 | 110.31 | 111.17 | 110.31 | 111.17 | 1069.00 |
| Oct 10, 2024 | 110.41 | 110.41 | 110.00 | 110.00 | 3077.00 |
| Oct 09, 2024 | 109.67 | 110.51 | 109.67 | 110.43 | 1225.00 |
| Oct 08, 2024 | 109.85 | 109.88 | 109.85 | 109.88 | 544.00 |
| Oct 07, 2024 | 110.02 | 110.02 | 109.66 | 109.77 | 2760.00 |
| Oct 04, 2024 | 110.54 | 110.55 | 110.11 | 110.55 | 3788.00 |
| Oct 03, 2024 | 110.62 | 110.62 | 109.95 | 109.95 | 391.00 |
| Oct 02, 2024 | 110.85 | 110.91 | 110.76 | 110.76 | 1305.00 |
| Oct 01, 2024 | 111.14 | 111.21 | 111.03 | 111.03 | 2142.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
55.12
Minimum
Mar 23 2020
112.28
Maximum
Oct 18 2024
91.81
Average
93.54
Median