VistaShares Artificial Intelligence Supercycle ETF (AIS)
NYSEARCA: AIS · Real-Time Price · USD
37.56
+0.53 (1.43%)
Dec 5, 2025, 4:00 PM EST - Market closed
AIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,768 |
| 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% | 32,213 |
| 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% | 26,093 |
| 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 |
| Oct 10, 2025 | 37.63 | 37.84 | 35.59 | 35.59 | 35.59 | -5.04% | 201,046 |
| Oct 9, 2025 | 37.57 | 37.84 | 37.15 | 37.48 | 37.48 | -0.58% | 200,706 |
| Oct 8, 2025 | 36.79 | 37.90 | 36.73 | 37.70 | 37.70 | 3.09% | 128,746 |
| Oct 7, 2025 | 37.29 | 37.53 | 36.24 | 36.57 | 36.57 | -1.72% | 87,039 |
| Oct 6, 2025 | 37.45 | 37.87 | 37.20 | 37.21 | 37.21 | 2.28% | 113,267 |
| Oct 3, 2025 | 36.78 | 36.84 | 36.10 | 36.38 | 36.38 | -0.35% | 65,093 |
| Oct 2, 2025 | 36.56 | 36.80 | 36.31 | 36.51 | 36.51 | 1.44% | 103,041 |
| Oct 1, 2025 | 35.03 | 36.16 | 34.78 | 35.99 | 35.99 | 2.46% | 58,973 |
| Sep 30, 2025 | 34.85 | 35.91 | 34.72 | 35.13 | 35.13 | 0.54% | 40,165 |
| Sep 29, 2025 | 34.93 | 35.13 | 34.70 | 34.94 | 34.94 | 1.87% | 77,437 |
| 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 | 29.42 | 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 |
| Jul 17, 2025 | 28.31 | 28.68 | 28.10 | 28.53 | 28.53 | 1.35% | 20,423 |