VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
42.58
-0.54 (-1.25%)
Mar 6, 2026, 1:12 PM EST - Market open
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 42.07 | 43.03 | 42.07 | 42.38 | - | -1.72% | 100,936 |
| Mar 5, 2026 | 43.75 | 44.35 | 42.17 | 43.12 | 43.12 | -2.75% | 183,949 |
| Mar 4, 2026 | 43.28 | 44.64 | 43.19 | 44.34 | 44.34 | 2.92% | 196,592 |
| Mar 3, 2026 | 43.07 | 43.78 | 41.81 | 43.08 | 43.08 | -5.32% | 262,766 |
| Mar 2, 2026 | 44.22 | 45.69 | 43.76 | 45.50 | 45.50 | -0.15% | 74,771 |
| Feb 27, 2026 | 44.93 | 45.77 | 44.71 | 45.57 | 45.57 | -1.02% | 151,818 |
| Feb 26, 2026 | 47.00 | 47.00 | 45.00 | 46.04 | 46.04 | -1.96% | 241,061 |
| Feb 25, 2026 | 46.15 | 47.21 | 46.06 | 46.96 | 46.96 | 2.87% | 237,252 |
| Feb 24, 2026 | 45.14 | 45.83 | 44.57 | 45.65 | 45.65 | 2.42% | 122,929 |
| Feb 23, 2026 | 44.61 | 44.89 | 44.07 | 44.57 | 44.57 | -0.98% | 157,789 |
| Feb 20, 2026 | 43.80 | 45.04 | 43.80 | 45.01 | 45.01 | 2.04% | 112,985 |
| Feb 19, 2026 | 44.01 | 44.11 | 43.50 | 44.11 | 44.11 | -0.14% | 64,966 |
| Feb 18, 2026 | 43.81 | 44.78 | 43.74 | 44.17 | 44.17 | 0.62% | 97,719 |
| Feb 17, 2026 | 43.56 | 44.24 | 43.03 | 43.90 | 43.90 | -0.54% | 100,266 |
| Feb 13, 2026 | 44.12 | 44.67 | 43.18 | 44.14 | 44.14 | - | 133,844 |
| Feb 12, 2026 | 45.31 | 45.68 | 43.86 | 44.14 | 44.14 | -1.36% | 217,134 |
| Feb 11, 2026 | 44.23 | 44.85 | 43.61 | 44.75 | 44.75 | 2.94% | 122,823 |
| Feb 10, 2026 | 44.30 | 44.30 | 43.33 | 43.47 | 43.47 | -1.87% | 74,731 |
| Feb 9, 2026 | 43.22 | 44.38 | 43.16 | 44.30 | 44.30 | 2.50% | 235,111 |
| Feb 6, 2026 | 41.53 | 43.27 | 41.53 | 43.22 | 43.22 | 5.70% | 203,720 |
| Feb 5, 2026 | 40.54 | 41.75 | 40.23 | 40.89 | 40.89 | -0.44% | 96,893 |
| Feb 4, 2026 | 43.00 | 43.05 | 40.44 | 41.07 | 41.07 | -5.04% | 201,332 |
| Feb 3, 2026 | 43.88 | 44.20 | 42.26 | 43.25 | 43.25 | -0.60% | 102,047 |
| Feb 2, 2026 | 42.05 | 43.70 | 42.00 | 43.51 | 43.51 | 2.16% | 85,619 |
| Jan 30, 2026 | 43.72 | 44.50 | 42.50 | 42.59 | 42.59 | -2.56% | 120,468 |
| Jan 29, 2026 | 44.07 | 44.07 | 42.32 | 43.71 | 43.71 | -1.18% | 131,235 |
| Jan 28, 2026 | 43.88 | 44.42 | 43.70 | 44.23 | 44.23 | 2.48% | 131,558 |
| Jan 27, 2026 | 42.86 | 43.23 | 42.60 | 43.16 | 43.16 | 2.23% | 84,328 |
| Jan 26, 2026 | 42.31 | 42.63 | 42.04 | 42.22 | 42.22 | -0.47% | 100,077 |
| Jan 23, 2026 | 42.81 | 42.81 | 42.12 | 42.42 | 42.42 | -1.81% | 101,124 |
| Jan 22, 2026 | 43.24 | 43.36 | 42.64 | 43.20 | 43.20 | 1.38% | 96,558 |
| Jan 21, 2026 | 41.69 | 42.86 | 41.69 | 42.61 | 42.61 | 3.17% | 120,789 |
| Jan 20, 2026 | 41.00 | 41.88 | 40.85 | 41.30 | 41.30 | -1.20% | 118,520 |
| Jan 16, 2026 | 41.92 | 42.13 | 41.52 | 41.80 | 41.80 | 1.19% | 75,385 |
| Jan 15, 2026 | 41.58 | 41.92 | 41.12 | 41.31 | 41.31 | 1.42% | 146,802 |
| Jan 14, 2026 | 40.63 | 40.77 | 40.30 | 40.73 | 40.73 | -0.17% | 73,462 |
| Jan 13, 2026 | 40.81 | 41.01 | 40.60 | 40.80 | 40.80 | -0.07% | 48,121 |
| Jan 12, 2026 | 40.12 | 40.88 | 40.12 | 40.83 | 40.83 | 1.09% | 89,014 |
| Jan 9, 2026 | 39.98 | 40.57 | 39.79 | 40.39 | 40.39 | 1.53% | 65,733 |
| Jan 8, 2026 | 40.65 | 40.65 | 39.36 | 39.78 | 39.78 | -2.14% | 79,591 |
| Jan 7, 2026 | 40.61 | 40.78 | 40.29 | 40.65 | 40.65 | 0.02% | 247,892 |
| Jan 6, 2026 | 40.03 | 40.71 | 39.65 | 40.64 | 40.64 | 2.37% | 108,440 |
| Jan 5, 2026 | 40.17 | 40.56 | 39.51 | 39.70 | 39.70 | 0.63% | 96,210 |
| Jan 2, 2026 | 38.70 | 39.60 | 38.70 | 39.45 | 39.45 | 4.45% | 91,725 |
| Dec 31, 2025 | 38.00 | 38.06 | 37.74 | 37.77 | 37.77 | -1.06% | 98,955 |
| Dec 30, 2025 | 38.15 | 38.47 | 38.10 | 38.17 | 38.17 | 0.17% | 51,319 |
| Dec 29, 2025 | 37.91 | 38.25 | 37.74 | 38.11 | 38.11 | 0.01% | 39,429 |
| Dec 26, 2025 | 38.10 | 38.11 | 37.90 | 38.11 | 38.11 | 0.49% | 28,087 |
| Dec 24, 2025 | 37.52 | 37.92 | 37.52 | 37.92 | 37.92 | 0.93% | 20,715 |
| Dec 23, 2025 | 37.47 | 37.65 | 37.27 | 37.57 | 37.57 | 0.33% | 41,743 |
| Dec 22, 2025 | 37.77 | 37.84 | 37.22 | 37.45 | 37.45 | 1.68% | 45,471 |
| Dec 19, 2025 | 36.29 | 37.05 | 36.29 | 36.83 | 36.83 | 2.32% | 32,132 |
| Dec 18, 2025 | 36.15 | 36.60 | 35.88 | 36.00 | 36.00 | 2.75% | 75,698 |
| Dec 17, 2025 | 36.21 | 36.53 | 35.03 | 35.03 | 35.03 | -2.91% | 47,669 |
| Dec 16, 2025 | 36.06 | 36.36 | 35.71 | 36.08 | 36.08 | -0.41% | 65,113 |
| Dec 15, 2025 | 37.00 | 37.00 | 36.22 | 36.23 | 36.23 | -0.74% | 58,844 |
| Dec 12, 2025 | 38.21 | 38.21 | 36.40 | 36.50 | 36.50 | -4.75% | 269,839 |
| Dec 11, 2025 | 38.50 | 38.50 | 37.55 | 38.32 | 38.32 | -1.29% | 48,786 |
| Dec 10, 2025 | 38.28 | 39.05 | 38.11 | 38.82 | 38.82 | 1.73% | 88,485 |
| Dec 9, 2025 | 38.10 | 38.38 | 37.92 | 38.16 | 38.16 | -0.03% | 33,650 |
| Dec 8, 2025 | 38.00 | 38.24 | 37.73 | 38.17 | 38.17 | 1.62% | 28,990 |
| Dec 5, 2025 | 37.19 | 37.66 | 37.19 | 37.56 | 37.56 | 1.43% | 19,373 |
| Dec 4, 2025 | 37.08 | 37.19 | 36.83 | 37.03 | 37.03 | -0.15% | 21,419 |
| Dec 3, 2025 | 37.11 | 37.11 | 36.42 | 37.09 | 37.09 | 0.28% | 34,772 |
| Dec 2, 2025 | 37.28 | 37.49 | 36.76 | 36.98 | 36.98 | 0.79% | 25,413 |
| Dec 1, 2025 | 36.63 | 37.03 | 36.43 | 36.69 | 36.69 | -0.49% | 32,215 |
| Nov 28, 2025 | 36.63 | 36.87 | 36.33 | 36.87 | 36.87 | 2.10% | 20,245 |
| Nov 26, 2025 | 35.81 | 36.40 | 35.69 | 36.11 | 36.11 | 1.43% | 45,801 |
| Nov 25, 2025 | 35.38 | 35.69 | 34.54 | 35.60 | 35.60 | -0.17% | 26,097 |
| Nov 24, 2025 | 34.75 | 35.72 | 34.75 | 35.66 | 35.66 | 3.60% | 105,574 |
| Nov 21, 2025 | 34.27 | 34.90 | 33.35 | 34.42 | 34.42 | -0.15% | 83,884 |
| Nov 20, 2025 | 37.23 | 37.88 | 34.38 | 34.47 | 34.47 | -4.52% | 217,144 |
| Nov 19, 2025 | 36.07 | 36.63 | 35.76 | 36.10 | 36.10 | 0.28% | 35,558 |
| Nov 18, 2025 | 36.42 | 36.50 | 35.69 | 36.00 | 36.00 | -2.22% | 73,278 |
| Nov 17, 2025 | 37.11 | 37.80 | 36.54 | 36.82 | 36.82 | -1.30% | 36,862 |
| Nov 14, 2025 | 36.28 | 37.85 | 36.00 | 37.30 | 37.30 | 0.27% | 60,153 |
| Nov 13, 2025 | 38.46 | 38.46 | 36.90 | 37.20 | 37.20 | -3.81% | 82,085 |
| Nov 12, 2025 | 39.13 | 39.24 | 38.64 | 38.68 | 38.68 | 0.17% | 73,979 |
| Nov 11, 2025 | 39.31 | 39.31 | 38.61 | 38.61 | 38.61 | -2.46% | 54,441 |
| Nov 10, 2025 | 39.20 | 39.67 | 39.03 | 39.58 | 39.58 | 3.90% | 102,362 |
| Nov 7, 2025 | 37.73 | 38.10 | 36.81 | 38.10 | 38.10 | -0.94% | 124,256 |
| Nov 6, 2025 | 39.60 | 39.60 | 38.32 | 38.46 | 38.46 | -2.81% | 144,462 |
| Nov 5, 2025 | 38.70 | 39.90 | 38.70 | 39.57 | 39.57 | 2.25% | 84,819 |
| Nov 4, 2025 | 39.25 | 39.91 | 38.53 | 38.70 | 38.70 | -4.84% | 101,775 |
| Nov 3, 2025 | 40.89 | 40.91 | 40.30 | 40.67 | 40.67 | 1.42% | 275,321 |
| Oct 31, 2025 | 42.00 | 42.00 | 39.71 | 40.10 | 40.10 | -0.27% | 38,518 |
| Oct 30, 2025 | 40.27 | 40.81 | 40.05 | 40.21 | 40.21 | -1.69% | 42,494 |
| Oct 29, 2025 | 40.77 | 41.12 | 40.47 | 40.90 | 40.90 | 1.92% | 102,557 |
| Oct 28, 2025 | 39.92 | 40.50 | 39.59 | 40.13 | 40.13 | -0.25% | 48,018 |
| Oct 27, 2025 | 40.23 | 40.57 | 39.80 | 40.23 | 40.23 | 2.55% | 194,477 |
| Oct 24, 2025 | 39.10 | 39.46 | 39.10 | 39.23 | 39.23 | 2.45% | 82,868 |
| Oct 23, 2025 | 37.40 | 38.41 | 37.40 | 38.29 | 38.29 | 2.44% | 34,718 |
| Oct 22, 2025 | 38.14 | 38.30 | 36.61 | 37.38 | 37.38 | -1.43% | 182,606 |
| Oct 21, 2025 | 38.19 | 38.21 | 37.72 | 37.92 | 37.92 | -0.29% | 52,319 |
| Oct 20, 2025 | 37.93 | 38.35 | 37.52 | 38.03 | 38.03 | 2.09% | 73,256 |
| Oct 17, 2025 | 37.08 | 37.57 | 36.91 | 37.25 | 37.25 | -1.32% | 65,028 |
| Oct 16, 2025 | 37.97 | 38.28 | 37.48 | 37.75 | 37.75 | 0.88% | 34,506 |
| Oct 15, 2025 | 36.96 | 37.44 | 36.81 | 37.42 | 37.42 | 3.01% | 38,941 |
| Oct 14, 2025 | 36.40 | 36.96 | 35.76 | 36.33 | 36.32 | -1.90% | 43,841 |
| Oct 13, 2025 | 36.65 | 37.28 | 36.55 | 37.03 | 37.03 | 4.05% | 151,289 |