VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
28.60
+0.06 (0.23%)
Jul 18, 2025, 4:00 PM - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 28.54 | 28.90 | 28.47 | 28.60 | 28.60 | 0.23% | 24,799 |
| Jul 17, 2025 | 28.31 | 28.68 | 28.10 | 28.53 | 28.53 | 1.35% | 20,423 |
| Jul 16, 2025 | 28.22 | 28.23 | 27.90 | 28.15 | 28.15 | -0.39% | 9,045 |
| Jul 15, 2025 | 28.30 | 28.43 | 28.18 | 28.26 | 28.26 | 1.18% | 19,111 |
| Jul 14, 2025 | 27.94 | 28.18 | 27.52 | 27.93 | 27.93 | -0.34% | 44,591 |
| Jul 11, 2025 | 28.15 | 28.23 | 27.95 | 28.03 | 28.03 | -0.46% | 13,656 |
| Jul 10, 2025 | 28.48 | 28.48 | 27.77 | 28.16 | 28.16 | 0.34% | 62,707 |
| Jul 9, 2025 | 28.11 | 28.31 | 28.00 | 28.06 | 28.06 | 0.02% | 28,583 |
| Jul 8, 2025 | 27.90 | 28.11 | 27.79 | 28.06 | 28.06 | 1.72% | 18,852 |
| Jul 7, 2025 | 27.80 | 27.87 | 27.39 | 27.58 | 27.58 | -1.81% | 37,092 |
| Jul 3, 2025 | 27.91 | 28.27 | 27.91 | 28.09 | 28.09 | 1.09% | 5,844 |
| Jul 2, 2025 | 27.83 | 27.83 | 27.50 | 27.79 | 27.79 | 0.60% | 10,194 |
| Jul 1, 2025 | 27.81 | 27.90 | 27.32 | 27.62 | 27.62 | -1.80% | 20,551 |
| Jun 30, 2025 | 28.13 | 28.20 | 27.99 | 28.13 | 28.13 | 0.71% | 42,004 |
| Jun 27, 2025 | 27.94 | 28.14 | 27.83 | 27.93 | 27.93 | -0.28% | 12,483 |
| Jun 26, 2025 | 27.85 | 28.09 | 27.76 | 28.01 | 28.01 | 1.19% | 22,473 |
| Jun 25, 2025 | 27.63 | 27.77 | 27.39 | 27.68 | 27.68 | 0.32% | 14,803 |
| Jun 24, 2025 | 26.93 | 27.59 | 26.92 | 27.59 | 27.59 | 4.40% | 16,395 |
| Jun 23, 2025 | 26.31 | 26.55 | 26.13 | 26.43 | 26.43 | 0.35% | 8,413 |
| Jun 20, 2025 | 26.83 | 26.86 | 26.22 | 26.34 | 26.34 | -1.46% | 7,653 |
| Jun 18, 2025 | 26.64 | 26.88 | 26.55 | 26.73 | 26.73 | 0.26% | 45,491 |
| Jun 17, 2025 | 26.44 | 26.79 | 26.41 | 26.66 | 26.66 | - | 19,929 |
| Jun 16, 2025 | 26.28 | 26.82 | 26.28 | 26.66 | 26.66 | 2.70% | 17,837 |
| Jun 13, 2025 | 25.91 | 26.27 | 25.77 | 25.96 | 25.96 | -2.02% | 15,954 |
| Jun 12, 2025 | 26.20 | 26.59 | 26.20 | 26.49 | 26.49 | 0.64% | 16,300 |
| Jun 11, 2025 | 26.42 | 26.58 | 26.24 | 26.32 | 26.32 | 0.09% | 19,077 |
| Jun 10, 2025 | 26.27 | 26.32 | 26.08 | 26.30 | 26.30 | 0.33% | 14,415 |
| Jun 9, 2025 | 25.99 | 26.43 | 25.99 | 26.21 | 26.21 | 1.37% | 16,431 |
| Jun 6, 2025 | 25.79 | 26.06 | 25.79 | 25.86 | 25.86 | 0.83% | 8,530 |
| Jun 5, 2025 | 26.05 | 26.07 | 25.54 | 25.65 | 25.65 | 0.25% | 30,831 |
| Jun 4, 2025 | 25.38 | 25.67 | 25.28 | 25.58 | 25.58 | 1.21% | 20,265 |
| Jun 3, 2025 | 24.80 | 25.40 | 24.77 | 25.27 | 25.27 | 1.78% | 20,283 |
| Jun 2, 2025 | 24.32 | 24.85 | 24.24 | 24.83 | 24.83 | 2.47% | 35,498 |
| May 30, 2025 | 24.40 | 24.40 | 23.83 | 24.23 | 24.23 | -1.39% | 8,965 |
| May 29, 2025 | 25.16 | 25.16 | 24.49 | 24.58 | 24.58 | -0.75% | 17,537 |
| May 28, 2025 | 24.83 | 24.86 | 24.70 | 24.76 | 24.76 | -0.11% | 15,511 |
| May 27, 2025 | 24.98 | 25.07 | 24.31 | 24.79 | 24.79 | 2.88% | 11,592 |
| May 23, 2025 | 24.03 | 24.20 | 23.83 | 24.10 | 24.10 | -0.88% | 5,868 |
| May 22, 2025 | 24.29 | 24.45 | 24.13 | 24.31 | 24.31 | 1.17% | 2,653 |
| May 21, 2025 | 24.42 | 24.52 | 23.92 | 24.03 | 24.03 | -1.83% | 7,248 |
| May 20, 2025 | 24.51 | 24.57 | 24.48 | 24.48 | 24.48 | -0.21% | 6,159 |
| May 19, 2025 | 24.25 | 24.61 | 24.25 | 24.53 | 24.53 | -0.34% | 7,585 |
| May 16, 2025 | 24.56 | 24.64 | 24.48 | 24.61 | 24.61 | 0.61% | 4,494 |
| May 15, 2025 | 24.27 | 24.63 | 24.25 | 24.46 | 24.46 | -0.77% | 10,127 |
| May 14, 2025 | 24.88 | 24.88 | 24.52 | 24.65 | 24.65 | 0.82% | 4,007 |
| May 13, 2025 | 23.89 | 24.53 | 23.86 | 24.45 | 24.45 | 3.38% | 5,646 |
| May 12, 2025 | 23.57 | 23.75 | 23.09 | 23.65 | 23.65 | 4.53% | 12,210 |
| May 9, 2025 | 22.85 | 22.85 | 22.51 | 22.63 | 22.63 | -0.43% | 3,126 |
| May 8, 2025 | 22.59 | 22.86 | 22.59 | 22.72 | 22.72 | 1.19% | 7,579 |
| May 7, 2025 | 22.30 | 22.45 | 22.18 | 22.45 | 22.45 | -0.11% | 9,952 |