Skip to main content
logo
VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
30.16
-0.49 (-1.60%)
Aug 14, 2025, 12:23 PM - Market open

AIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202530.2530.4430.1030.16--1.60%10,234
Aug 13, 202530.8230.9130.5130.6530.650.44%37,864
Aug 12, 202530.0430.5329.9430.5230.522.61%45,342
Aug 11, 202529.8830.1229.7429.7429.740.03%62,164
Aug 8, 202529.6429.9029.6429.7329.730.67%204,232
Aug 7, 202529.8429.8929.3129.5329.530.36%16,371
Aug 6, 202529.4929.4929.0329.4329.430.85%16,999
Aug 5, 202529.4729.4928.9229.1829.18-1.04%25,731
Aug 4, 202529.1329.5129.1329.4829.481.73%18,690
Aug 1, 202529.1129.2028.5128.9828.98-2.32%32,013
Jul 31, 202530.1530.5729.5829.6729.67-0.35%52,645
Jul 30, 202529.7130.0229.5429.7729.770.50%31,242
Jul 29, 202529.7729.9729.5029.6329.630.90%34,180
Jul 28, 202529.3129.3929.1029.3629.360.88%63,138
Jul 25, 202529.0629.4428.9629.1129.110.17%26,096
Jul 24, 202529.1629.1628.9229.0629.060.01%22,010
Jul 23, 202528.4129.1528.4129.0629.062.82%15,092
Jul 22, 202528.9028.9027.7728.2628.26-2.15%22,259
Jul 21, 202530.1030.1028.7528.8828.881.00%25,717
Jul 18, 202528.5428.9028.4728.6028.600.23%24,799
Jul 17, 202528.3128.6828.1028.5328.531.35%20,423
Jul 16, 202528.2228.2327.9028.1528.15-0.39%9,045
Jul 15, 202528.3028.4328.1828.2628.261.18%19,111
Jul 14, 202527.9428.1827.5227.9327.93-0.34%44,591
Jul 11, 202528.1528.2327.9528.0328.03-0.46%13,656
Jul 10, 202528.4828.4827.7728.1628.160.34%62,707
Jul 9, 202528.1128.3128.0028.0628.060.02%28,583
Jul 8, 202527.9028.1127.7928.0628.061.72%18,852
Jul 7, 202527.8027.8727.3927.5827.58-1.81%37,092
Jul 3, 202527.9128.2727.9128.0928.091.09%5,844
Jul 2, 202527.8327.8327.5027.7927.790.60%10,194
Jul 1, 202527.8127.9027.3227.6227.62-1.80%20,551
Jun 30, 202528.1328.2027.9928.1328.130.71%42,004
Jun 27, 202527.9428.1427.8327.9327.93-0.28%12,483
Jun 26, 202527.8528.0927.7628.0128.011.19%22,473
Jun 25, 202527.6327.7727.3927.6827.680.32%14,803
Jun 24, 202526.9327.5926.9227.5927.594.40%16,395
Jun 23, 202526.3126.5526.1326.4326.430.35%8,413
Jun 20, 202526.8326.8626.2226.3426.34-1.46%7,653
Jun 18, 202526.6426.8826.5526.7326.730.26%45,491
Jun 17, 202526.4426.7926.4126.6626.66-19,929
Jun 16, 202526.2826.8226.2826.6626.662.70%17,837
Jun 13, 202525.9126.2725.7725.9625.96-2.02%15,954
Jun 12, 202526.2026.5926.2026.4926.490.64%16,300
Jun 11, 202526.4226.5826.2426.3226.320.09%19,077
Jun 10, 202526.2726.3226.0826.3026.300.33%14,415
Jun 9, 202525.9926.4325.9926.2126.211.37%16,431
Jun 6, 202525.7926.0625.7925.8625.860.83%8,530
Jun 5, 202526.0526.0725.5425.6525.650.25%30,831
Jun 4, 202525.3825.6725.2825.5825.581.21%20,265