VistaShares Artificial Intelligence Supercycle ETF (AIS)

NYSEARCA: AIS · Real-Time Price · USD

68.04

+1.55 (2.33%)

At close: Aug 25, 2026, 4:00 PM EDT

68.20

+0.16 (0.24%)

After-hours: Aug 25, 2026, 8:00 PM EDT

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	68.35	68.70	67.35	68.04	68.04	2.33%	206,239
Aug 24, 2026	67.55	67.55	65.36	66.49	66.49	-3.26%	397,501
Aug 21, 2026	70.17	70.17	68.27	68.73	68.73	-0.59%	258,872
Aug 20, 2026	68.45	69.40	68.00	69.14	69.14	1.17%	229,085
Aug 19, 2026	70.90	70.90	67.54	68.34	68.34	-1.87%	630,415
Aug 18, 2026	71.19	71.90	69.15	69.64	69.64	-6.71%	650,010
Aug 17, 2026	74.22	75.52	73.92	74.65	74.65	2.30%	524,053
Aug 14, 2026	72.64	73.58	72.10	72.97	72.97	1.21%	270,901
Aug 13, 2026	71.07	73.29	70.99	72.10	72.10	1.38%	395,191
Aug 12, 2026	71.12	71.73	70.46	71.12	71.12	4.34%	338,234
Aug 11, 2026	68.15	68.48	67.58	68.16	68.16	1.25%	225,187
Aug 10, 2026	68.49	69.10	67.32	67.32	67.32	-2.34%	291,882
Aug 7, 2026	69.82	70.00	67.37	68.93	68.93	0.73%	484,119
Aug 6, 2026	66.65	69.58	65.80	68.43	68.43	-0.20%	389,494
Aug 5, 2026	69.23	70.63	68.44	68.57	68.57	-1.82%	443,953
Aug 4, 2026	68.37	70.26	68.00	69.84	69.84	7.02%	1,095,433
Aug 3, 2026	62.64	65.72	61.61	65.26	65.26	2.42%	370,378
Jul 31, 2026	66.77	67.33	63.36	63.72	63.72	0.47%	717,047
Jul 30, 2026	61.03	63.53	61.03	63.42	63.42	9.42%	892,275
Jul 29, 2026	60.60	61.40	57.77	57.96	57.96	-5.49%	724,593
Jul 28, 2026	62.22	62.22	59.50	61.33	61.33	-6.72%	921,708
Jul 27, 2026	68.32	68.32	63.85	65.75	65.75	-2.27%	643,245
Jul 24, 2026	69.81	70.07	66.76	67.28	67.28	-5.20%	352,163
Jul 23, 2026	69.88	71.72	69.88	70.97	70.97	0.08%	393,431
Jul 22, 2026	69.56	71.70	69.30	70.91	70.91	-0.18%	339,987
Jul 21, 2026	69.62	71.34	69.12	71.04	71.04	6.76%	513,750
Jul 20, 2026	67.89	68.31	66.36	66.54	66.54	0.30%	330,043
Jul 17, 2026	64.44	67.98	63.01	66.34	66.34	-1.35%	876,523
Jul 16, 2026	69.03	69.27	66.65	67.25	67.25	-6.21%	613,360
Jul 15, 2026	74.40	74.75	69.45	71.70	71.70	-3.16%	516,194
Jul 14, 2026	74.82	74.99	73.00	74.04	74.04	2.92%	401,887
Jul 13, 2026	73.28	73.38	71.44	71.94	71.94	-5.97%	462,612
Jul 10, 2026	75.76	77.09	74.95	76.51	76.51	-0.93%	442,090
Jul 9, 2026	77.33	78.37	76.83	77.23	77.23	4.42%	590,991
Jul 8, 2026	71.46	74.12	71.20	73.96	73.96	2.20%	607,413
Jul 7, 2026	73.32	73.50	70.62	72.37	72.37	-6.10%	716,399
Jul 6, 2026	76.68	78.92	76.44	77.07	77.07	3.83%	996,507
Jul 2, 2026	78.59	79.63	72.85	74.23	74.23	-6.62%	1,425,792
Jul 1, 2026	81.51	82.07	79.31	79.49	79.49	-6.82%	720,690
Jun 30, 2026	82.48	85.53	82.48	85.31	85.31	3.75%	546,179
Jun 29, 2026	79.71	82.25	76.51	82.23	82.23	3.02%	789,265
Jun 26, 2026	80.39	81.10	79.00	79.82	79.82	-4.96%	955,379
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