VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
31.12
+0.41 (1.34%)
Sep 8, 2025, 4:00 PM - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 30.25 | 30.44 | 30.10 | 30.37 | 30.37 | -0.90% | 16,357 |
| Aug 13, 2025 | 30.82 | 30.91 | 30.51 | 30.65 | 30.65 | 0.44% | 37,864 |
| Aug 12, 2025 | 30.04 | 30.53 | 29.94 | 30.52 | 30.52 | 2.61% | 45,342 |
| Aug 11, 2025 | 29.88 | 30.12 | 29.74 | 29.74 | 29.74 | 0.03% | 62,164 |
| Aug 8, 2025 | 29.64 | 29.90 | 29.64 | 29.73 | 29.73 | 0.67% | 204,232 |
| Aug 7, 2025 | 29.84 | 29.89 | 29.31 | 29.53 | 29.53 | 0.36% | 16,371 |
| Aug 6, 2025 | 29.49 | 29.49 | 29.03 | 29.43 | 29.43 | 0.85% | 16,999 |
| Aug 5, 2025 | 29.47 | 29.49 | 28.92 | 29.18 | 29.18 | -1.04% | 25,731 |
| Aug 4, 2025 | 29.13 | 29.51 | 29.13 | 29.48 | 29.48 | 1.73% | 18,690 |
| Aug 1, 2025 | 29.11 | 29.20 | 28.51 | 28.98 | 28.98 | -2.32% | 32,013 |
| Jul 31, 2025 | 30.15 | 30.57 | 29.58 | 29.67 | 29.67 | -0.35% | 52,645 |
| Jul 30, 2025 | 29.71 | 30.02 | 29.54 | 29.77 | 29.77 | 0.50% | 31,242 |
| Jul 29, 2025 | 29.77 | 29.97 | 29.50 | 29.63 | 29.63 | 0.90% | 34,180 |
| Jul 28, 2025 | 29.31 | 29.39 | 29.10 | 29.36 | 29.36 | 0.88% | 63,138 |
| Jul 25, 2025 | 29.06 | 29.44 | 28.96 | 29.11 | 29.11 | 0.17% | 26,096 |
| Jul 24, 2025 | 29.16 | 29.16 | 28.92 | 29.06 | 29.06 | 0.01% | 22,010 |
| Jul 23, 2025 | 28.41 | 29.15 | 28.41 | 29.06 | 29.06 | 2.82% | 15,092 |
| Jul 22, 2025 | 28.90 | 28.90 | 27.77 | 28.26 | 28.26 | -2.15% | 22,259 |
| Jul 21, 2025 | 30.10 | 30.10 | 28.75 | 28.88 | 28.88 | 1.00% | 25,717 |
| 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 |