VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
24.18
+0.31 (1.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |