VistaShares Artificial Intelligence Supercycle ETF (AIS)

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	44.61	44.89	44.07	44.57	44.57	-0.98%	157,789
Feb 20, 2026	43.80	45.04	43.80	45.01	45.01	2.04%	112,985
Feb 19, 2026	44.01	44.11	43.50	44.11	44.11	-0.14%	64,966
Feb 18, 2026	43.81	44.78	43.74	44.17	44.17	0.62%	97,719
Feb 17, 2026	43.56	44.24	43.03	43.90	43.90	-0.54%	100,266
Feb 13, 2026	44.12	44.67	43.18	44.14	44.14	-	133,844
Feb 12, 2026	45.31	45.68	43.86	44.14	44.14	-1.36%	217,134
Feb 11, 2026	44.23	44.85	43.61	44.75	44.75	2.94%	122,823
Feb 10, 2026	44.30	44.30	43.33	43.47	43.47	-1.87%	74,731
Feb 9, 2026	43.22	44.38	43.16	44.30	44.30	2.50%	235,111
Feb 6, 2026	41.53	43.27	41.53	43.22	43.22	5.70%	203,720
Feb 5, 2026	40.54	41.75	40.23	40.89	40.89	-0.44%	96,893
Feb 4, 2026	43.00	43.05	40.44	41.07	41.07	-5.04%	201,332
Feb 3, 2026	43.88	44.20	42.26	43.25	43.25	-0.60%	102,047
Feb 2, 2026	42.05	43.70	42.00	43.51	43.51	2.16%	85,619
Jan 30, 2026	43.72	44.50	42.50	42.59	42.59	-2.56%	120,468
Jan 29, 2026	44.07	44.07	42.32	43.71	43.71	-1.18%	131,235
Jan 28, 2026	43.88	44.42	43.70	44.23	44.23	2.48%	131,558
Jan 27, 2026	42.86	43.23	42.60	43.16	43.16	2.23%	84,328
Jan 26, 2026	42.31	42.63	42.04	42.22	42.22	-0.47%	100,077
Jan 23, 2026	42.81	42.81	42.12	42.42	42.42	-1.81%	101,124
Jan 22, 2026	43.24	43.36	42.64	43.20	43.20	1.38%	96,558
Jan 21, 2026	41.69	42.86	41.69	42.61	42.61	3.17%	120,789
Jan 20, 2026	41.00	41.88	40.85	41.30	41.30	-1.20%	118,520
Jan 16, 2026	41.92	42.13	41.52	41.80	41.80	1.19%	75,385
Jan 15, 2026	41.58	41.92	41.12	41.31	41.31	1.42%	146,802
Jan 14, 2026	40.63	40.77	40.30	40.73	40.73	-0.17%	73,462
Jan 13, 2026	40.81	41.01	40.60	40.80	40.80	-0.07%	48,121
Jan 12, 2026	40.12	40.88	40.12	40.83	40.83	1.09%	89,014
Jan 9, 2026	39.98	40.57	39.79	40.39	40.39	1.53%	65,733
Jan 8, 2026	40.65	40.65	39.36	39.78	39.78	-2.14%	79,591
Jan 7, 2026	40.61	40.78	40.29	40.65	40.65	0.02%	247,892
Jan 6, 2026	40.03	40.71	39.65	40.64	40.64	2.37%	108,440
Jan 5, 2026	40.17	40.56	39.51	39.70	39.70	0.63%	96,210
Jan 2, 2026	38.70	39.60	38.70	39.45	39.45	4.45%	91,725
Dec 31, 2025	38.00	38.06	37.74	37.77	37.77	-1.06%	98,955
Dec 30, 2025	38.15	38.47	38.10	38.17	38.17	0.17%	51,319
Dec 29, 2025	37.91	38.25	37.74	38.11	38.11	0.01%	39,429
Dec 26, 2025	38.10	38.11	37.90	38.11	38.11	0.49%	28,087
Dec 24, 2025	37.52	37.92	37.52	37.92	37.92	0.93%	20,715
Dec 23, 2025	37.47	37.65	37.27	37.57	37.57	0.33%	41,743
Dec 22, 2025	37.77	37.84	37.22	37.45	37.45	1.68%	45,471
Dec 19, 2025	36.29	37.05	36.29	36.83	36.83	2.32%	32,132
Dec 18, 2025	36.15	36.60	35.88	36.00	36.00	2.75%	75,698
Dec 17, 2025	36.21	36.53	35.03	35.03	35.03	-2.91%	47,669
Dec 16, 2025	36.06	36.36	35.71	36.08	36.08	-0.41%	65,113
Dec 15, 2025	37.00	37.00	36.22	36.23	36.23	-0.74%	58,844
Dec 12, 2025	38.21	38.21	36.40	36.50	36.50	-4.75%	269,839
Dec 11, 2025	38.50	38.50	37.55	38.32	38.32	-1.29%	48,786
Dec 10, 2025	38.28	39.05	38.11	38.82	38.82	1.73%	88,485

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.