VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
22.50
-0.40 (-1.75%)
Mar 27, 2025, 4:00 PM EST - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.73 | 22.73 | 22.44 | 22.50 | 22.50 | -1.75% | 3,460 |
| Mar 26, 2025 | 23.60 | 23.63 | 22.87 | 22.90 | 22.90 | -3.30% | 13,474 |
| Mar 25, 2025 | 23.80 | 23.84 | 23.67 | 23.69 | 23.69 | -1.21% | 69,390 |
| Mar 24, 2025 | 23.87 | 23.99 | 23.84 | 23.98 | 23.98 | 1.89% | 6,309 |
| Mar 21, 2025 | 23.36 | 23.55 | 23.34 | 23.53 | 23.53 | -0.62% | 1,835 |
| Mar 20, 2025 | 23.42 | 23.86 | 23.42 | 23.68 | 23.68 | -0.59% | 7,123 |
| Mar 19, 2025 | 23.63 | 23.92 | 23.46 | 23.82 | 23.82 | 0.97% | 23,104 |
| Mar 18, 2025 | 23.69 | 23.73 | 23.42 | 23.59 | 23.59 | -1.64% | 21,388 |
| Mar 17, 2025 | 23.54 | 24.11 | 23.54 | 23.98 | 23.98 | 1.69% | 41,628 |
| Mar 14, 2025 | 23.37 | 25.12 | 23.31 | 23.58 | 23.58 | 3.95% | 59,158 |
| Mar 13, 2025 | 22.94 | 23.00 | 22.61 | 22.69 | 22.69 | -1.54% | 2,088 |
| Mar 12, 2025 | 23.27 | 23.30 | 22.87 | 23.04 | 23.04 | 1.99% | 80,230 |
| Mar 11, 2025 | 22.17 | 22.84 | 22.17 | 22.59 | 22.59 | 1.77% | 8,053 |
| Mar 10, 2025 | 22.78 | 22.78 | 22.01 | 22.20 | 22.20 | -4.88% | 5,182 |
| Mar 7, 2025 | 22.94 | 23.34 | 22.64 | 23.34 | 23.34 | 0.96% | 7,989 |
| Mar 6, 2025 | 23.24 | 23.67 | 23.10 | 23.11 | 23.11 | -3.50% | 4,254 |
| Mar 5, 2025 | 23.64 | 24.50 | 23.42 | 23.95 | 23.95 | 2.46% | 50,485 |
| Mar 4, 2025 | 23.19 | 23.78 | 22.87 | 23.38 | 23.38 | 0.64% | 6,373 |
| Mar 3, 2025 | 24.08 | 24.08 | 23.23 | 23.23 | 23.23 | -3.74% | 3,411 |
| Feb 28, 2025 | 23.73 | 24.21 | 23.60 | 24.13 | 24.13 | -0.06% | 7,026 |
| Feb 27, 2025 | 25.35 | 25.35 | 24.15 | 24.15 | 24.15 | -3.82% | 5,206 |
| Feb 26, 2025 | 25.06 | 25.38 | 25.01 | 25.11 | 25.11 | 2.27% | 2,886 |
| Feb 25, 2025 | 24.96 | 24.96 | 24.45 | 24.55 | 24.55 | -2.25% | 6,855 |
| Feb 24, 2025 | 25.58 | 25.60 | 25.11 | 25.11 | 25.11 | -2.45% | 3,271 |
| Feb 21, 2025 | 26.46 | 26.49 | 25.66 | 25.74 | 25.74 | -1.87% | 9,232 |
| Feb 20, 2025 | 26.16 | 26.23 | 26.01 | 26.23 | 26.23 | -0.51% | 2,143 |
| Feb 19, 2025 | 26.23 | 26.53 | 26.23 | 26.37 | 26.37 | -0.08% | 15,181 |
| Feb 18, 2025 | 26.10 | 26.40 | 26.10 | 26.39 | 26.39 | 2.51% | 5,713 |
| Feb 14, 2025 | 25.50 | 25.75 | 25.50 | 25.74 | 25.74 | 1.36% | 8,960 |
| Feb 13, 2025 | 25.19 | 25.40 | 25.04 | 25.40 | 25.40 | 1.97% | 11,400 |
| Feb 12, 2025 | 24.70 | 24.95 | 24.70 | 24.91 | 24.91 | -0.59% | 1,766 |
| Feb 11, 2025 | 25.25 | 25.27 | 25.06 | 25.06 | 25.06 | -0.76% | 7,774 |
| Feb 10, 2025 | 25.11 | 25.27 | 25.11 | 25.25 | 25.25 | 2.02% | 7,138 |
| Feb 7, 2025 | 24.85 | 24.85 | 24.75 | 24.75 | 24.75 | -0.59% | 639 |
| Feb 6, 2025 | 25.11 | 25.11 | 24.80 | 24.89 | 24.89 | -0.21% | 8,078 |
| Feb 5, 2025 | 24.46 | 24.96 | 24.46 | 24.95 | 24.95 | 2.36% | 41,371 |
| Feb 4, 2025 | 24.12 | 24.40 | 24.06 | 24.37 | 24.37 | 1.54% | 8,386 |
| Feb 3, 2025 | 24.11 | 24.20 | 24.00 | 24.00 | 24.00 | -1.83% | 7,654 |
| Jan 31, 2025 | 24.79 | 24.84 | 24.45 | 24.45 | 24.45 | -0.19% | 2,492 |
| Jan 30, 2025 | 24.41 | 24.54 | 24.35 | 24.50 | 24.50 | 1.99% | 2,811 |
| Jan 29, 2025 | 24.13 | 24.13 | 23.98 | 24.02 | 24.02 | 0.10% | 882 |
| Jan 28, 2025 | 23.68 | 24.07 | 23.34 | 23.99 | 23.99 | 1.10% | 19,673 |
| Jan 27, 2025 | 24.58 | 24.58 | 23.53 | 23.73 | 23.73 | -9.37% | 72,179 |
| Jan 24, 2025 | 26.59 | 26.59 | 26.19 | 26.19 | 26.19 | -0.92% | 5,432 |
| Jan 23, 2025 | 26.35 | 26.47 | 26.35 | 26.43 | 26.43 | -0.75% | 2,749 |
| Jan 22, 2025 | 26.50 | 26.78 | 26.50 | 26.63 | 26.63 | 2.25% | 49,735 |
| Jan 21, 2025 | 25.76 | 26.09 | 25.76 | 26.05 | 26.05 | 2.47% | 2,822 |
| Jan 17, 2025 | 25.41 | 25.46 | 25.29 | 25.42 | 25.42 | 1.76% | 932 |
| Jan 16, 2025 | 25.01 | 25.07 | 24.98 | 24.98 | 24.98 | 0.23% | 1,945 |
| Jan 15, 2025 | 24.76 | 24.96 | 24.74 | 24.92 | 24.92 | 2.86% | 11,783 |