VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
22.57
+0.67 (3.06%)
May 2, 2025, 4:00 PM EDT - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 22.49 | 22.61 | 22.40 | 22.53 | 22.53 | 2.90% | 4,316 |
| May 1, 2025 | 21.74 | 21.98 | 21.73 | 21.90 | 21.90 | 2.22% | 3,244 |
| Apr 30, 2025 | 21.00 | 21.42 | 20.77 | 21.42 | 21.42 | 0.04% | 12,524 |
| Apr 29, 2025 | 22.68 | 22.68 | 21.28 | 21.41 | 21.41 | 0.27% | 25,121 |
| Apr 28, 2025 | 22.68 | 22.68 | 21.05 | 21.35 | 21.35 | 0.30% | 14,726 |
| Apr 25, 2025 | 21.55 | 21.70 | 20.88 | 21.29 | 21.29 | 1.39% | 11,221 |
| Apr 24, 2025 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 3.71% | 15,099 |
| Apr 23, 2025 | 20.45 | 20.67 | 20.22 | 20.25 | 20.25 | 3.67% | 16,005 |
| Apr 22, 2025 | 19.34 | 19.61 | 19.34 | 19.53 | 19.53 | 1.73% | 6,279 |
| Apr 21, 2025 | 19.53 | 19.53 | 18.99 | 19.20 | 19.20 | -2.18% | 61,668 |
| Apr 17, 2025 | 19.65 | 19.69 | 19.50 | 19.62 | 19.62 | 0.13% | 1,265 |
| Apr 16, 2025 | 19.43 | 19.81 | 19.22 | 19.60 | 19.60 | -2.47% | 7,134 |
| Apr 15, 2025 | 20.15 | 20.25 | 20.10 | 20.10 | 20.10 | 0.10% | 3,888 |
| Apr 14, 2025 | 20.33 | 20.33 | 19.91 | 20.08 | 20.08 | 1.84% | 6,376 |
| Apr 11, 2025 | 19.49 | 20.04 | 19.42 | 19.71 | 19.71 | 1.77% | 6,896 |
| Apr 10, 2025 | 19.60 | 19.72 | 19.11 | 19.37 | 19.37 | -4.76% | 4,859 |
| Apr 9, 2025 | 17.91 | 20.43 | 17.91 | 20.34 | 20.34 | 13.61% | 25,455 |
| Apr 8, 2025 | 19.25 | 19.27 | 17.78 | 17.90 | 17.90 | -3.41% | 7,406 |
| Apr 7, 2025 | 17.67 | 18.72 | 17.49 | 18.53 | 18.53 | -0.85% | 8,287 |
| Apr 4, 2025 | 19.32 | 19.32 | 18.31 | 18.69 | 18.69 | -7.49% | 15,276 |
| Apr 3, 2025 | 21.00 | 21.00 | 20.21 | 20.21 | 20.21 | -8.30% | 9,312 |
| Apr 2, 2025 | 21.77 | 22.16 | 21.77 | 22.04 | 22.04 | 1.63% | 2,720 |
| Apr 1, 2025 | 21.36 | 21.75 | 21.36 | 21.68 | 21.68 | 0.67% | 12,622 |
| Mar 31, 2025 | 21.30 | 21.54 | 21.04 | 21.54 | 21.54 | -1.02% | 17,795 |
| Mar 28, 2025 | 22.26 | 22.26 | 21.72 | 21.76 | 21.76 | -3.30% | 5,063 |
| Mar 27, 2025 | 22.73 | 22.73 | 22.44 | 22.50 | 22.50 | -1.75% | 3,460 |
| Mar 26, 2025 | 23.60 | 23.63 | 22.87 | 22.90 | 22.90 | -3.30% | 13,474 |
| Mar 25, 2025 | 23.80 | 23.84 | 23.67 | 23.69 | 23.69 | -1.21% | 69,390 |
| Mar 24, 2025 | 23.87 | 23.99 | 23.84 | 23.98 | 23.98 | 1.89% | 6,309 |
| Mar 21, 2025 | 23.36 | 23.55 | 23.34 | 23.53 | 23.53 | -0.62% | 1,835 |
| Mar 20, 2025 | 23.42 | 23.86 | 23.42 | 23.68 | 23.68 | -0.59% | 7,123 |
| Mar 19, 2025 | 23.63 | 23.92 | 23.46 | 23.82 | 23.82 | 0.97% | 23,104 |
| Mar 18, 2025 | 23.69 | 23.73 | 23.42 | 23.59 | 23.59 | -1.64% | 21,388 |
| Mar 17, 2025 | 23.54 | 24.11 | 23.54 | 23.98 | 23.98 | 1.69% | 41,628 |
| Mar 14, 2025 | 23.37 | 25.12 | 23.31 | 23.58 | 23.58 | 3.95% | 59,158 |
| Mar 13, 2025 | 22.94 | 23.00 | 22.61 | 22.69 | 22.69 | -1.54% | 2,088 |
| Mar 12, 2025 | 23.27 | 23.30 | 22.87 | 23.04 | 23.04 | 1.99% | 80,230 |
| Mar 11, 2025 | 22.17 | 22.84 | 22.17 | 22.59 | 22.59 | 1.77% | 8,053 |
| Mar 10, 2025 | 22.78 | 22.78 | 22.01 | 22.20 | 22.20 | -4.88% | 5,182 |
| Mar 7, 2025 | 22.94 | 23.34 | 22.64 | 23.34 | 23.34 | 0.96% | 7,989 |
| Mar 6, 2025 | 23.24 | 23.67 | 23.10 | 23.11 | 23.11 | -3.50% | 4,254 |
| Mar 5, 2025 | 23.64 | 24.50 | 23.42 | 23.95 | 23.95 | 2.46% | 50,485 |
| Mar 4, 2025 | 23.19 | 23.78 | 22.87 | 23.38 | 23.38 | 0.64% | 6,373 |
| Mar 3, 2025 | 24.08 | 24.08 | 23.23 | 23.23 | 23.23 | -3.74% | 3,411 |
| Feb 28, 2025 | 23.73 | 24.21 | 23.60 | 24.13 | 24.13 | -0.06% | 7,026 |
| Feb 27, 2025 | 25.35 | 25.35 | 24.15 | 24.15 | 24.15 | -3.82% | 5,206 |
| Feb 26, 2025 | 25.06 | 25.38 | 25.01 | 25.11 | 25.11 | 2.27% | 2,886 |
| Feb 25, 2025 | 24.96 | 24.96 | 24.45 | 24.55 | 24.55 | -2.25% | 6,855 |
| Feb 24, 2025 | 25.58 | 25.60 | 25.11 | 25.11 | 25.11 | -2.45% | 3,271 |
| Feb 21, 2025 | 26.46 | 26.49 | 25.66 | 25.74 | 25.74 | -1.87% | 9,232 |