Skip to main content
VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
24.76
-0.03 (-0.11%)
At close: May 28, 2025, 4:00 PM
25.50
+0.74 (2.99%)
After-hours: May 28, 2025, 5:02 PM EDT

AIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202524.8324.8624.7024.7624.76-0.11%15,373
May 27, 202524.9825.0724.3124.7924.792.88%11,592
May 23, 202524.0324.2023.8324.1024.10-0.88%5,868
May 22, 202524.2924.4524.1324.3124.311.17%2,653
May 21, 202524.4224.5223.9224.0324.03-1.83%7,248
May 20, 202524.5124.5724.4824.4824.48-0.21%6,159
May 19, 202524.2524.6124.2524.5324.53-0.34%7,585
May 16, 202524.5624.6424.4824.6124.610.61%4,494
May 15, 202524.2724.6324.2524.4624.46-0.77%10,127
May 14, 202524.8824.8824.5224.6524.650.82%4,007
May 13, 202523.8924.5323.8624.4524.453.38%5,646
May 12, 202523.5723.7523.0923.6523.654.53%12,210
May 9, 202522.8522.8522.5122.6322.63-0.43%3,126
May 8, 202522.5922.8622.5922.7222.721.19%7,579
May 7, 202522.3022.4522.1822.4522.45-0.11%9,952
May 6, 202522.2922.4822.2222.4822.48-0.18%14,138
May 5, 202522.4722.6722.4722.5222.52-0.05%5,873
May 2, 202522.4922.6122.4022.5322.532.90%4,316
May 1, 202521.7421.9821.7321.9021.902.22%3,244
Apr 30, 202521.0021.4220.7721.4221.420.04%12,524
Apr 29, 202522.6822.6821.2821.4121.410.27%25,121
Apr 28, 202522.6822.6821.0521.3521.350.30%14,726
Apr 25, 202521.5521.7020.8821.2921.291.39%11,221
Apr 24, 202520.4021.0020.4021.0021.003.71%15,099
Apr 23, 202520.4520.6720.2220.2520.253.67%16,005
Apr 22, 202519.3419.6119.3419.5319.531.73%6,279
Apr 21, 202519.5319.5318.9919.2019.20-2.18%61,668
Apr 17, 202519.6519.6919.5019.6219.620.13%1,265
Apr 16, 202519.4319.8119.2219.6019.60-2.47%7,134
Apr 15, 202520.1520.2520.1020.1020.100.10%3,888
Apr 14, 202520.3320.3319.9120.0820.081.84%6,376
Apr 11, 202519.4920.0419.4219.7119.711.77%6,896
Apr 10, 202519.6019.7219.1119.3719.37-4.76%4,859
Apr 9, 202517.9120.4317.9120.3420.3413.61%25,455
Apr 8, 202519.2519.2717.7817.9017.90-3.41%7,406
Apr 7, 202517.6718.7217.4918.5318.53-0.85%8,287
Apr 4, 202519.3219.3218.3118.6918.69-7.49%15,276
Apr 3, 202521.0021.0020.2120.2120.21-8.30%9,312
Apr 2, 202521.7722.1621.7722.0422.041.63%2,720
Apr 1, 202521.3621.7521.3621.6821.680.67%12,622
Mar 31, 202521.3021.5421.0421.5421.54-1.02%17,795
Mar 28, 202522.2622.2621.7221.7621.76-3.30%5,063
Mar 27, 202522.7322.7322.4422.5022.50-1.75%3,460
Mar 26, 202523.6023.6322.8722.9022.90-3.30%13,474
Mar 25, 202523.8023.8423.6723.6923.69-1.21%69,390
Mar 24, 202523.8723.9923.8423.9823.981.89%6,309
Mar 21, 202523.3623.5523.3423.5323.53-0.62%1,835
Mar 20, 202523.4223.8623.4223.6823.68-0.59%7,123
Mar 19, 202523.6323.9223.4623.8223.820.97%23,104
Mar 18, 202523.6923.7323.4223.5923.59-1.64%21,388