VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
25.74
-0.49 (-1.87%)
Feb 21, 2025, 4:00 PM EST - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2025 | 24.33 | 24.36 | 24.11 | 24.23 | 24.23 | 1.22% | 2,656 |
| Jan 13, 2025 | 23.79 | 23.94 | 23.73 | 23.94 | 23.94 | -1.85% | 4,476 |
| Jan 10, 2025 | 24.52 | 24.52 | 24.16 | 24.39 | 24.39 | -1.43% | 24,856 |
| Jan 8, 2025 | 24.95 | 24.95 | 24.59 | 24.74 | 24.74 | -1.13% | 5,434 |
| Jan 7, 2025 | 25.46 | 25.46 | 25.02 | 25.02 | 25.02 | -1.16% | 2,834 |
| Jan 6, 2025 | 25.26 | 25.54 | 25.26 | 25.32 | 25.32 | 2.89% | 6,232 |
| Jan 3, 2025 | 24.30 | 24.63 | 24.30 | 24.61 | 24.61 | 2.88% | 3,537 |
| Jan 2, 2025 | 23.96 | 23.96 | 23.73 | 23.92 | 23.92 | 0.26% | 3,316 |
| Dec 31, 2024 | 24.10 | 24.10 | 23.85 | 23.85 | 23.85 | -1.31% | 1,291 |
| Dec 30, 2024 | 23.98 | 24.26 | 23.95 | 24.17 | 24.17 | -1.37% | 6,890 |
| Dec 27, 2024 | 24.35 | 24.56 | 24.35 | 24.51 | 24.51 | -1.65% | 1,808 |
| Dec 26, 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 24.92 | 0.67% | 203 |
| Dec 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% | 214 |
| Dec 23, 2024 | 24.34 | 24.55 | 24.33 | 24.55 | 24.55 | 1.52% | 6,824 |
| Dec 20, 2024 | 24.22 | 24.39 | 24.18 | 24.18 | 24.18 | 1.30% | 512 |
| Dec 19, 2024 | 24.27 | 24.27 | 23.87 | 23.87 | 23.87 | -0.69% | 788 |
| Dec 18, 2024 | 24.89 | 24.89 | 24.04 | 24.04 | 24.04 | -3.17% | 253 |
| Dec 17, 2024 | 24.87 | 24.92 | 24.83 | 24.83 | 24.83 | -1.56% | 1,493 |
| Dec 16, 2024 | 24.92 | 25.22 | 24.92 | 25.22 | 25.22 | 0.76% | 4,124 |
| Dec 13, 2024 | 24.94 | 25.03 | 24.94 | 25.03 | 25.03 | 0.62% | 335 |
| Dec 12, 2024 | 24.98 | 25.03 | 24.88 | 24.88 | 24.88 | -0.36% | 2,287 |
| Dec 11, 2024 | 24.90 | 24.97 | 24.84 | 24.97 | 24.97 | 0.94% | 10,567 |
| Dec 10, 2024 | 25.24 | 25.24 | 24.73 | 24.74 | 24.74 | -1.81% | 7,091 |
| Dec 9, 2024 | 25.47 | 25.56 | 25.19 | 25.19 | 25.19 | -1.36% | 14,904 |
| Dec 6, 2024 | 25.52 | 25.56 | 25.39 | 25.54 | 25.54 | -0.35% | 4,780 |
| Dec 5, 2024 | 25.70 | 25.79 | 25.60 | 25.63 | 25.63 | 0.11% | 7,550 |
| Dec 4, 2024 | 25.53 | 25.73 | 25.53 | 25.60 | 25.60 | 2.06% | 14,347 |