VistaShares Artificial Intelligence Supercycle ETF (AIS)

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	67.95	68.80	66.82	67.82	67.82	-4.73%	466,442
May 14, 2026	70.75	71.57	69.79	71.19	71.19	0.35%	468,908
May 13, 2026	70.56	71.32	69.01	70.94	70.94	4.42%	638,746
May 12, 2026	68.91	70.92	65.38	67.94	67.94	-4.22%	926,602
May 11, 2026	69.12	71.60	69.00	70.93	70.93	4.86%	681,678
May 8, 2026	65.31	67.64	65.25	67.64	67.64	6.17%	412,833
May 7, 2026	65.62	65.74	63.30	63.71	63.71	-3.67%	350,789
May 6, 2026	65.46	66.14	63.64	66.14	66.14	3.78%	583,204
May 5, 2026	61.92	63.96	61.65	63.73	63.73	4.87%	520,956
May 4, 2026	61.59	62.00	60.26	60.77	60.77	-0.02%	362,501
May 1, 2026	60.57	60.78	58.91	60.78	60.78	1.64%	430,910
Apr 30, 2026	58.53	59.80	57.58	59.80	59.80	2.91%	480,618
Apr 29, 2026	57.50	58.11	56.67	58.11	58.11	3.71%	206,112
Apr 28, 2026	56.16	56.88	54.93	56.03	56.03	-3.88%	260,788
Apr 27, 2026	58.61	58.61	56.93	58.29	58.29	0.38%	258,857
Apr 24, 2026	57.51	58.36	56.88	58.07	58.07	3.29%	284,703
Apr 23, 2026	55.99	57.00	55.19	56.22	56.22	-0.58%	359,549
Apr 22, 2026	55.13	56.56	55.13	56.55	56.55	4.57%	742,177
Apr 21, 2026	54.01	54.78	53.80	54.08	54.08	0.78%	222,606
Apr 20, 2026	53.37	53.72	52.76	53.66	53.66	0.43%	178,020
Apr 17, 2026	52.95	53.56	52.72	53.43	53.43	2.75%	315,947
Apr 16, 2026	51.28	52.00	50.76	52.00	52.00	1.54%	609,644
Apr 15, 2026	51.35	51.35	50.28	51.21	51.21	-0.60%	481,007
Apr 14, 2026	51.51	51.60	50.18	51.52	51.52	2.28%	525,662
Apr 13, 2026	48.93	50.37	48.70	50.37	50.37	2.77%	248,787
Apr 10, 2026	48.50	49.16	48.50	49.01	49.01	1.62%	171,898
Apr 9, 2026	47.48	48.35	47.16	48.23	48.23	0.77%	173,955
Apr 8, 2026	47.67	47.94	46.76	47.86	47.86	7.70%	325,056
Apr 7, 2026	43.86	44.44	43.03	44.44	44.44	1.41%	114,681
Apr 6, 2026	43.88	44.28	43.44	43.82	43.82	1.13%	115,435
Apr 2, 2026	41.51	43.47	41.36	43.33	43.33	0.12%	82,081
Apr 1, 2026	42.69	43.96	42.69	43.28	43.28	3.27%	187,002
Mar 31, 2026	39.87	42.01	39.87	41.91	41.91	5.94%	207,026
Mar 30, 2026	41.80	41.80	39.06	39.56	39.56	-4.40%	305,853
Mar 27, 2026	41.78	42.08	41.10	41.38	41.38	-1.59%	111,468
Mar 26, 2026	43.82	43.82	42.03	42.05	42.05	-6.20%	216,307
Mar 25, 2026	44.93	45.20	44.43	44.83	44.83	1.63%	100,556
Mar 24, 2026	43.27	44.24	42.94	44.11	44.11	0.20%	89,986
Mar 23, 2026	43.76	44.93	43.33	44.02	44.02	2.04%	203,685
Mar 20, 2026	44.75	44.99	42.50	43.14	43.14	-4.45%	135,062
Mar 19, 2026	43.68	45.44	43.06	45.15	45.15	0.87%	92,465
Mar 18, 2026	45.23	45.75	44.76	44.76	44.76	-0.84%	139,458
Mar 17, 2026	45.26	45.31	44.70	45.14	45.14	-0.64%	119,476
Mar 16, 2026	44.43	45.50	44.43	45.43	45.43	4.94%	144,566
Mar 13, 2026	43.75	44.08	42.98	43.29	43.29	0.60%	59,208
Mar 12, 2026	43.71	43.83	42.76	43.03	43.03	-3.87%	216,596
Mar 11, 2026	44.19	44.89	44.19	44.76	44.76	1.57%	98,464
Mar 10, 2026	43.97	45.14	43.82	44.07	44.07	0.43%	180,518
Mar 9, 2026	41.00	43.88	40.64	43.88	43.88	4.75%	187,064
Mar 6, 2026	42.07	43.03	41.60	41.89	41.89	-2.85%	69,097

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.