VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
25.42
+0.44 (1.76%)
Jan 17, 2025, 4:00 PM EST - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 25.41 | 25.46 | 25.29 | 25.42 | 25.42 | 1.76% | 932 |
| Jan 16, 2025 | 25.01 | 25.07 | 24.98 | 24.98 | 24.98 | 0.23% | 1,945 |
| Jan 15, 2025 | 24.76 | 24.96 | 24.74 | 24.92 | 24.92 | 2.86% | 11,783 |
| Jan 14, 2025 | 24.33 | 24.36 | 24.11 | 24.23 | 24.23 | 1.22% | 2,656 |
| Jan 13, 2025 | 23.79 | 23.94 | 23.73 | 23.94 | 23.94 | -1.85% | 4,476 |
| Jan 10, 2025 | 24.52 | 24.52 | 24.16 | 24.39 | 24.39 | -1.43% | 24,856 |
| Jan 8, 2025 | 24.95 | 24.95 | 24.59 | 24.74 | 24.74 | -1.13% | 5,434 |
| Jan 7, 2025 | 25.46 | 25.46 | 25.02 | 25.02 | 25.02 | -1.16% | 2,834 |
| Jan 6, 2025 | 25.26 | 25.54 | 25.26 | 25.32 | 25.32 | 2.89% | 6,232 |
| Jan 3, 2025 | 24.30 | 24.63 | 24.30 | 24.61 | 24.61 | 2.88% | 3,537 |
| Jan 2, 2025 | 23.96 | 23.96 | 23.73 | 23.92 | 23.92 | 0.26% | 3,316 |
| Dec 31, 2024 | 24.10 | 24.10 | 23.85 | 23.85 | 23.85 | -1.31% | 1,291 |
| Dec 30, 2024 | 23.98 | 24.26 | 23.95 | 24.17 | 24.17 | -1.37% | 6,890 |
| Dec 27, 2024 | 24.35 | 24.56 | 24.35 | 24.51 | 24.51 | -1.65% | 1,808 |
| Dec 26, 2024 | 24.85 | 24.92 | 24.85 | 24.92 | 24.92 | 0.67% | 203 |
| Dec 24, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.81% | 214 |
| Dec 23, 2024 | 24.34 | 24.55 | 24.33 | 24.55 | 24.55 | 1.52% | 6,824 |
| 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 |