VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
34.30
-0.30 (-0.87%)
Sep 26, 2025, 4:00 PM EDT - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.42 | 34.42 | 33.99 | 34.30 | 34.30 | -0.87% | 17,969 |
| Sep 25, 2025 | 34.18 | 34.65 | 33.77 | 34.60 | 34.60 | 0.10% | 37,231 |
| Sep 24, 2025 | 34.87 | 34.93 | 34.42 | 34.56 | 34.56 | -1.22% | 29,340 |
| Sep 23, 2025 | 35.28 | 35.38 | 34.85 | 34.99 | 34.99 | -0.54% | 48,362 |
| Sep 22, 2025 | 34.60 | 35.19 | 34.56 | 35.18 | 35.18 | 1.67% | 40,420 |
| Sep 19, 2025 | 34.65 | 34.74 | 34.30 | 34.60 | 34.60 | -0.57% | 40,544 |
| Sep 18, 2025 | 34.30 | 34.96 | 34.23 | 34.80 | 34.80 | 3.39% | 53,208 |
| Sep 17, 2025 | 34.37 | 34.37 | 33.32 | 33.66 | 33.66 | -0.02% | 22,485 |
| Sep 16, 2025 | 33.86 | 33.91 | 33.50 | 33.67 | 33.67 | 0.44% | 58,222 |
| Sep 15, 2025 | 34.64 | 34.64 | 33.13 | 33.52 | 33.52 | 1.20% | 28,064 |
| Sep 12, 2025 | 35.29 | 35.29 | 33.04 | 33.12 | 33.12 | 0.12% | 58,458 |
| Sep 11, 2025 | 32.90 | 33.40 | 32.48 | 33.08 | 33.08 | 2.64% | 268,732 |
| Sep 10, 2025 | 31.99 | 32.42 | 31.79 | 32.23 | 32.23 | 3.01% | 42,752 |
| Sep 9, 2025 | 31.13 | 31.29 | 30.91 | 31.29 | 31.29 | 0.54% | 12,432 |
| 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 |