VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
39.23
+0.94 (2.45%)
Oct 24, 2025, 4:00 PM EDT - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.10 | 39.46 | 39.10 | 39.23 | 39.23 | 2.45% | 82,492 |
| Oct 23, 2025 | 37.40 | 38.41 | 37.40 | 38.29 | 38.29 | 2.44% | 34,718 |
| Oct 22, 2025 | 38.14 | 38.30 | 36.61 | 37.38 | 37.38 | -1.43% | 182,606 |
| Oct 21, 2025 | 38.19 | 38.21 | 37.72 | 37.92 | 37.92 | -0.29% | 52,319 |
| Oct 20, 2025 | 37.93 | 38.35 | 37.52 | 38.03 | 38.03 | 2.09% | 73,256 |
| Oct 17, 2025 | 37.08 | 37.57 | 36.91 | 37.25 | 37.25 | -1.32% | 65,028 |
| Oct 16, 2025 | 37.97 | 38.28 | 37.48 | 37.75 | 37.75 | 0.88% | 34,506 |
| Oct 15, 2025 | 36.96 | 37.44 | 36.81 | 37.42 | 37.42 | 3.01% | 38,941 |
| Oct 14, 2025 | 36.40 | 36.96 | 35.76 | 36.33 | 36.33 | -1.90% | 43,841 |
| Oct 13, 2025 | 36.65 | 37.28 | 36.55 | 37.03 | 37.03 | 4.05% | 151,289 |
| Oct 10, 2025 | 37.63 | 37.84 | 35.59 | 35.59 | 35.59 | -5.04% | 201,046 |
| Oct 9, 2025 | 37.57 | 37.84 | 37.15 | 37.48 | 37.48 | -0.58% | 200,706 |
| Oct 8, 2025 | 36.79 | 37.90 | 36.73 | 37.70 | 37.70 | 3.09% | 128,746 |
| Oct 7, 2025 | 37.29 | 37.53 | 36.24 | 36.57 | 36.57 | -1.72% | 87,039 |
| Oct 6, 2025 | 37.45 | 37.87 | 37.20 | 37.21 | 37.21 | 2.28% | 113,267 |
| Oct 3, 2025 | 36.78 | 36.84 | 36.10 | 36.38 | 36.38 | -0.35% | 65,093 |
| Oct 2, 2025 | 36.56 | 36.80 | 36.31 | 36.51 | 36.51 | 1.44% | 103,041 |
| Oct 1, 2025 | 35.03 | 36.16 | 34.78 | 35.99 | 35.99 | 2.46% | 58,973 |
| Sep 30, 2025 | 34.85 | 35.91 | 34.72 | 35.13 | 35.13 | 0.54% | 40,165 |
| Sep 29, 2025 | 34.93 | 35.13 | 34.70 | 34.94 | 34.94 | 1.87% | 77,437 |
| Sep 26, 2025 | 34.42 | 34.42 | 33.99 | 34.30 | 34.30 | -0.87% | 17,969 |
| Sep 25, 2025 | 34.18 | 34.65 | 33.77 | 34.60 | 34.60 | 0.10% | 37,231 |
| Sep 24, 2025 | 34.87 | 34.93 | 34.42 | 34.56 | 34.56 | -1.22% | 29,340 |
| Sep 23, 2025 | 35.28 | 35.38 | 34.85 | 34.99 | 34.99 | -0.54% | 48,362 |
| Sep 22, 2025 | 34.60 | 35.19 | 34.56 | 35.18 | 35.18 | 1.67% | 40,420 |
| Sep 19, 2025 | 34.65 | 34.74 | 34.30 | 34.60 | 34.60 | -0.57% | 40,544 |
| Sep 18, 2025 | 34.30 | 34.96 | 34.23 | 34.80 | 34.80 | 3.39% | 53,208 |
| Sep 17, 2025 | 34.37 | 34.37 | 33.32 | 33.66 | 33.66 | -0.02% | 22,485 |
| Sep 16, 2025 | 33.86 | 33.91 | 33.50 | 33.67 | 33.67 | 0.44% | 58,222 |
| Sep 15, 2025 | 34.64 | 34.64 | 33.13 | 33.52 | 33.52 | 1.20% | 28,064 |
| Sep 12, 2025 | 35.29 | 35.29 | 33.04 | 33.12 | 33.12 | 0.12% | 58,458 |
| Sep 11, 2025 | 32.90 | 33.40 | 32.48 | 33.08 | 33.08 | 2.64% | 268,732 |
| Sep 10, 2025 | 31.99 | 32.42 | 31.79 | 32.23 | 32.23 | 3.01% | 42,752 |
| Sep 9, 2025 | 31.13 | 31.29 | 30.91 | 31.29 | 31.29 | 0.54% | 12,432 |
| Sep 8, 2025 | 30.86 | 31.14 | 30.78 | 31.12 | 31.12 | 1.34% | 29,947 |
| Sep 5, 2025 | 30.92 | 30.96 | 30.18 | 30.71 | 30.71 | 1.12% | 16,308 |
| Sep 4, 2025 | 30.01 | 30.42 | 29.84 | 30.37 | 30.37 | 0.89% | 5,019 |
| Sep 3, 2025 | 29.93 | 30.22 | 29.93 | 30.10 | 30.10 | 0.31% | 6,737 |
| Sep 2, 2025 | 29.76 | 30.02 | 29.50 | 30.01 | 30.01 | -1.42% | 27,317 |
| Aug 29, 2025 | 30.97 | 30.97 | 30.35 | 30.44 | 30.44 | -1.92% | 38,744 |
| Aug 28, 2025 | 30.60 | 31.08 | 30.60 | 31.04 | 31.04 | 2.44% | 41,570 |
| Aug 27, 2025 | 30.00 | 30.34 | 30.00 | 30.30 | 30.30 | 0.51% | 6,262 |
| Aug 26, 2025 | 29.99 | 30.29 | 29.92 | 30.14 | 30.14 | 0.40% | 11,149 |
| Aug 25, 2025 | 29.93 | 30.17 | 29.90 | 30.02 | 30.02 | 0.04% | 8,860 |
| Aug 22, 2025 | 29.34 | 30.17 | 29.34 | 30.01 | 30.01 | 3.05% | 28,321 |
| Aug 21, 2025 | 28.34 | 29.28 | 28.34 | 29.12 | 29.12 | -0.88% | 31,325 |
| Aug 20, 2025 | 29.94 | 29.94 | 28.62 | 29.38 | 29.38 | -0.77% | 25,384 |
| Aug 19, 2025 | 30.12 | 30.20 | 29.46 | 29.61 | 29.61 | -1.70% | 15,434 |
| Aug 18, 2025 | 30.05 | 30.19 | 30.00 | 30.12 | 30.12 | -0.20% | 93,428 |
| Aug 15, 2025 | 31.19 | 31.19 | 29.99 | 30.18 | 30.18 | -0.64% | 10,783 |