VistaShares Artificial Intelligence Supercycle ETF (AIS)

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	44.43	45.50	44.43	45.43	45.43	4.94%	144,550
Mar 13, 2026	43.75	44.08	42.98	43.29	43.29	0.60%	59,199
Mar 12, 2026	43.71	43.83	42.76	43.03	43.03	-3.87%	215,906
Mar 11, 2026	44.19	44.89	44.19	44.76	44.76	1.57%	98,378
Mar 10, 2026	43.97	45.14	43.82	44.07	44.07	0.43%	180,505
Mar 9, 2026	41.00	43.88	40.64	43.88	43.88	4.75%	186,832
Mar 6, 2026	42.07	43.03	41.60	41.89	41.89	-2.85%	69,042
Mar 5, 2026	43.75	44.35	42.17	43.12	43.12	-2.75%	183,949
Mar 4, 2026	43.28	44.64	43.19	44.34	44.34	2.92%	196,592
Mar 3, 2026	43.07	43.78	41.81	43.08	43.08	-5.32%	262,766
Mar 2, 2026	44.22	45.69	43.76	45.50	45.50	-0.15%	74,771
Feb 27, 2026	44.93	45.77	44.71	45.57	45.57	-1.02%	151,818
Feb 26, 2026	47.00	47.00	45.00	46.04	46.04	-1.96%	241,061
Feb 25, 2026	46.15	47.21	46.06	46.96	46.96	2.87%	237,252
Feb 24, 2026	45.14	45.83	44.57	45.65	45.65	2.42%	122,929
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

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.