Skip to main content
VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
26.73
+0.07 (0.26%)
At close: Jun 18, 2025

AIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202526.6426.8826.5526.7326.730.26%45,491
Jun 17, 202526.4426.7926.4126.6626.66-19,929
Jun 16, 202526.2826.8226.2826.6626.662.70%17,837
Jun 13, 202525.9126.2725.7725.9625.96-2.02%15,954
Jun 12, 202526.2026.5926.2026.4926.490.64%16,300
Jun 11, 202526.4226.5826.2426.3226.320.09%19,077
Jun 10, 202526.2726.3226.0826.3026.300.33%14,415
Jun 9, 202525.9926.4325.9926.2126.211.37%16,431
Jun 6, 202525.7926.0625.7925.8625.860.83%8,530
Jun 5, 202526.0526.0725.5425.6525.650.25%30,831
Jun 4, 202525.3825.6725.2825.5825.581.21%20,265
Jun 3, 202524.8025.4024.7725.2725.271.78%20,283
Jun 2, 202524.3224.8524.2424.8324.832.47%35,498
May 30, 202524.4024.4023.8324.2324.23-1.39%8,965
May 29, 202525.1625.1624.4924.5824.58-0.75%17,537
May 28, 202524.8324.8624.7024.7624.76-0.11%15,511
May 27, 202524.9825.0724.3124.7924.792.88%11,592
May 23, 202524.0324.2023.8324.1024.10-0.88%5,868
May 22, 202524.2924.4524.1324.3124.311.17%2,653
May 21, 202524.4224.5223.9224.0324.03-1.83%7,248
May 20, 202524.5124.5724.4824.4824.48-0.21%6,159
May 19, 202524.2524.6124.2524.5324.53-0.34%7,585
May 16, 202524.5624.6424.4824.6124.610.61%4,494
May 15, 202524.2724.6324.2524.4624.46-0.77%10,127
May 14, 202524.8824.8824.5224.6524.650.82%4,007
May 13, 202523.8924.5323.8624.4524.453.38%5,646
May 12, 202523.5723.7523.0923.6523.654.53%12,210
May 9, 202522.8522.8522.5122.6322.63-0.43%3,126
May 8, 202522.5922.8622.5922.7222.721.19%7,579
May 7, 202522.3022.4522.1822.4522.45-0.11%9,952
May 6, 202522.2922.4822.2222.4822.48-0.18%14,138
May 5, 202522.4722.6722.4722.5222.52-0.05%5,873
May 2, 202522.4922.6122.4022.5322.532.90%4,316
May 1, 202521.7421.9821.7321.9021.902.22%3,244
Apr 30, 202521.0021.4220.7721.4221.420.04%12,524
Apr 29, 202522.6822.6821.2821.4121.410.27%25,121
Apr 28, 202522.6822.6821.0521.3521.350.30%14,726
Apr 25, 202521.5521.7020.8821.2921.291.39%11,221
Apr 24, 202520.4021.0020.4021.0021.003.71%15,099
Apr 23, 202520.4520.6720.2220.2520.253.67%16,005
Apr 22, 202519.3419.6119.3419.5319.531.73%6,279
Apr 21, 202519.5319.5318.9919.2019.20-2.18%61,668
Apr 17, 202519.6519.6919.5019.6219.620.13%1,265
Apr 16, 202519.4319.8119.2219.6019.60-2.47%7,134
Apr 15, 202520.1520.2520.1020.1020.100.10%3,888
Apr 14, 202520.3320.3319.9120.0820.081.84%6,376
Apr 11, 202519.4920.0419.4219.7119.711.77%6,896
Apr 10, 202519.6019.7219.1119.3719.37-4.76%4,859
Apr 9, 202517.9120.4317.9120.3420.3413.61%25,455
Apr 8, 202519.2519.2717.7817.9017.90-3.41%7,406