VistaShares Artificial Intelligence Supercycle ETF (AIS)

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	85.93	85.95	80.98	83.99	83.99	4.63%	1,174,973
Jun 24, 2026	81.61	81.78	78.20	80.27	80.27	-0.40%	807,397
Jun 23, 2026	80.89	82.82	79.85	80.59	80.59	-8.85%	1,015,976
Jun 22, 2026	88.08	88.80	86.86	88.41	88.41	3.32%	1,181,923
Jun 18, 2026	83.84	86.07	83.84	85.57	85.57	7.08%	743,244
Jun 17, 2026	80.98	82.60	79.63	79.91	79.91	2.36%	562,761
Jun 16, 2026	80.90	82.02	78.05	78.07	78.07	-3.95%	571,100
Jun 15, 2026	80.61	81.34	79.95	81.28	81.28	5.81%	726,870
Jun 12, 2026	75.46	77.84	75.00	76.82	76.82	0.76%	601,851
Jun 11, 2026	71.89	76.31	71.77	76.24	76.24	8.53%	660,088
Jun 10, 2026	71.43	73.88	70.03	70.25	70.25	-3.60%	869,616
Jun 9, 2026	76.30	76.90	68.43	72.87	72.87	-1.57%	1,455,327
Jun 8, 2026	74.85	75.48	73.21	74.03	74.03	4.52%	773,656
Jun 5, 2026	76.33	76.53	70.67	70.83	70.83	-11.74%	1,327,734
Jun 4, 2026	78.59	81.30	76.90	80.25	80.25	-2.81%	827,169
Jun 3, 2026	83.13	83.35	80.69	82.57	82.57	0.72%	826,052
Jun 2, 2026	79.92	81.99	79.16	81.98	81.98	4.29%	716,866
Jun 1, 2026	76.79	79.29	76.16	78.61	78.61	2.56%	826,723
May 29, 2026	77.59	77.75	75.82	76.65	76.65	-0.92%	473,016
May 28, 2026	76.01	77.89	74.81	77.36	77.36	2.13%	490,279
May 27, 2026	77.44	77.88	74.28	75.75	75.75	-1.25%	764,134
May 26, 2026	74.65	76.93	74.36	76.71	76.71	7.42%	777,180
May 22, 2026	70.74	72.00	70.51	71.41	71.41	1.72%	439,546
May 21, 2026	68.03	70.40	68.03	70.20	70.20	2.81%	456,865
May 20, 2026	66.73	68.33	66.56	68.28	68.28	4.47%	390,828
May 19, 2026	63.72	66.57	62.50	65.36	65.36	-0.52%	484,750
May 18, 2026	69.09	69.09	64.35	65.70	65.70	-3.13%	503,611
May 15, 2026	67.95	68.80	66.82	67.82	67.82	-4.73%	468,853
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

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.