VistaShares Artificial Intelligence Supercycle ETF (AIS)

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	48,119
Jan 12, 2026	40.12	40.88	40.12	40.83	40.83	1.09%	88,974
Jan 9, 2026	39.98	40.57	39.79	40.39	40.39	1.53%	65,626
Jan 8, 2026	40.65	40.65	39.36	39.78	39.78	-2.14%	79,480
Jan 7, 2026	40.61	40.78	40.29	40.65	40.65	0.02%	247,843
Jan 6, 2026	40.03	40.71	39.65	40.64	40.64	2.37%	108,091
Jan 5, 2026	40.17	40.56	39.51	39.70	39.70	0.63%	96,208
Jan 2, 2026	38.70	39.60	38.70	39.45	39.45	4.45%	91,644
Dec 31, 2025	38.00	38.06	37.74	37.77	37.77	-1.06%	98,699
Dec 30, 2025	38.15	38.47	38.10	38.17	38.17	0.17%	51,293
Dec 29, 2025	37.91	38.25	37.74	38.11	38.11	0.01%	39,429
Dec 26, 2025	38.10	38.11	37.90	38.11	38.11	0.49%	28,087
Dec 24, 2025	37.52	37.92	37.52	37.92	37.92	0.93%	20,017
Dec 23, 2025	37.47	37.65	37.27	37.57	37.57	0.33%	41,743
Dec 22, 2025	37.77	37.84	37.22	37.45	37.45	1.68%	45,462
Dec 19, 2025	36.29	37.05	36.29	36.83	36.83	2.32%	32,128
Dec 18, 2025	36.15	36.60	35.88	36.00	36.00	2.75%	75,698
Dec 17, 2025	36.21	36.53	35.03	35.03	35.03	-2.91%	47,669
Dec 16, 2025	36.06	36.36	35.71	36.08	36.08	-0.41%	65,113
Dec 15, 2025	37.00	37.00	36.22	36.23	36.23	-0.74%	58,820
Dec 12, 2025	38.21	38.21	36.40	36.50	36.50	-4.75%	269,839
Dec 11, 2025	38.50	38.50	37.55	38.32	38.32	-1.29%	48,786
Dec 10, 2025	38.28	39.05	38.11	38.82	38.82	1.73%	88,449
Dec 9, 2025	38.10	38.38	37.92	38.16	38.16	-0.03%	33,550
Dec 8, 2025	38.00	38.24	37.73	38.17	38.17	1.62%	28,812
Dec 5, 2025	37.19	37.66	37.19	37.56	37.56	1.43%	19,373
Dec 4, 2025	37.08	37.19	36.83	37.03	37.03	-0.15%	21,419
Dec 3, 2025	37.11	37.11	36.42	37.09	37.09	0.28%	34,768
Dec 2, 2025	37.28	37.49	36.76	36.98	36.98	0.79%	25,413
Dec 1, 2025	36.63	37.03	36.43	36.69	36.69	-0.49%	32,213
Nov 28, 2025	36.63	36.87	36.33	36.87	36.87	2.10%	20,245
Nov 26, 2025	35.81	36.40	35.69	36.11	36.11	1.43%	45,801
Nov 25, 2025	35.38	35.69	34.54	35.60	35.60	-0.17%	26,093
Nov 24, 2025	34.75	35.72	34.75	35.66	35.66	3.60%	105,574
Nov 21, 2025	34.27	34.90	33.35	34.42	34.42	-0.15%	83,884
Nov 20, 2025	37.23	37.88	34.38	34.47	34.47	-4.52%	217,144
Nov 19, 2025	36.07	36.63	35.76	36.10	36.10	0.28%	35,558
Nov 18, 2025	36.42	36.50	35.69	36.00	36.00	-2.22%	73,278
Nov 17, 2025	37.11	37.80	36.54	36.82	36.82	-1.30%	36,862
Nov 14, 2025	36.28	37.85	36.00	37.30	37.30	0.27%	60,153
Nov 13, 2025	38.46	38.46	36.90	37.20	37.20	-3.81%	82,085
Nov 12, 2025	39.13	39.24	38.64	38.68	38.68	0.17%	73,979
Nov 11, 2025	39.31	39.31	38.61	38.61	38.61	-2.46%	54,441
Nov 10, 2025	39.20	39.67	39.03	39.58	39.58	3.90%	102,362
Nov 7, 2025	37.73	38.10	36.81	38.10	38.10	-0.94%	124,256
Nov 6, 2025	39.60	39.60	38.32	38.46	38.46	-2.81%	144,462
Nov 5, 2025	38.70	39.90	38.70	39.57	39.57	2.25%	84,819
Nov 4, 2025	39.25	39.91	38.53	38.70	38.70	-4.84%	101,775
Nov 3, 2025	40.89	40.91	40.30	40.67	40.67	1.42%	275,321

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.