VistaShares Artificial Intelligence Supercycle ETF (AIS)

NYSEARCA: AIS · Real-Time Price · USD

79.82

-4.17 (-4.96%)

At close: Jun 26, 2026, 4:00 PM EDT

79.70

-0.12 (-0.15%)

After-hours: Jun 26, 2026, 8:00 PM EDT

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Apr 14, 2026	51.51	51.60	50.18	51.52	51.52	2.28%	525,662
Apr 13, 2026	48.93	50.37	48.70	50.37	50.37	2.77%	248,787
Apr 10, 2026	48.50	49.16	48.50	49.01	49.01	1.62%	171,898
Apr 9, 2026	47.48	48.35	47.16	48.23	48.23	0.77%	173,955
Apr 8, 2026	47.67	47.94	46.76	47.86	47.86	7.70%	325,056
Apr 7, 2026	43.86	44.44	43.03	44.44	44.44	1.41%	114,681
Apr 6, 2026	43.88	44.28	43.44	43.82	43.82	1.13%	115,435
Apr 2, 2026	41.51	43.47	41.36	43.33	43.33	0.12%	82,081
Apr 1, 2026	42.69	43.96	42.69	43.28	43.28	3.27%	187,002
Mar 31, 2026	39.87	42.01	39.87	41.91	41.91	5.94%	207,026
Mar 30, 2026	41.80	41.80	39.06	39.56	39.56	-4.40%	305,853
Mar 27, 2026	41.78	42.08	41.10	41.38	41.38	-1.59%	111,468
Mar 26, 2026	43.82	43.82	42.03	42.05	42.05	-6.20%	216,307
Mar 25, 2026	44.93	45.20	44.43	44.83	44.83	1.63%	100,556
Mar 24, 2026	43.27	44.24	42.94	44.11	44.11	0.20%	89,986
Mar 23, 2026	43.76	44.93	43.33	44.02	44.02	2.04%	203,685
Mar 20, 2026	44.75	44.99	42.50	43.14	43.14	-4.45%	135,062
Mar 19, 2026	43.68	45.44	43.06	45.15	45.15	0.87%	92,465
Mar 18, 2026	45.23	45.75	44.76	44.76	44.76	-0.84%	139,458
Mar 17, 2026	45.26	45.31	44.70	45.14	45.14	-0.64%	119,476
Mar 16, 2026	44.43	45.50	44.43	45.43	45.43	4.94%	144,566
Mar 13, 2026	43.75	44.08	42.98	43.29	43.29	0.60%	59,208
Mar 12, 2026	43.71	43.83	42.76	43.03	43.03	-3.87%	216,596
Mar 11, 2026	44.19	44.89	44.19	44.76	44.76	1.57%	98,464
Mar 10, 2026	43.97	45.14	43.82	44.07	44.07	0.43%	180,518
Mar 9, 2026	41.00	43.88	40.64	43.88	43.88	4.75%	187,064
Mar 6, 2026	42.07	43.03	41.60	41.89	41.89	-2.85%	69,097
Mar 5, 2026	43.75	44.35	42.17	43.12	43.12	-2.75%	184,110
Mar 4, 2026	43.28	44.64	43.19	44.34	44.34	2.92%	196,599
Mar 3, 2026	43.07	43.78	41.81	43.08	43.08	-5.32%	262,775
Mar 2, 2026	44.22	45.69	43.76	45.50	45.50	-0.15%	74,825
Feb 27, 2026	44.93	45.77	44.71	45.57	45.57	-1.02%	151,831
Feb 26, 2026	47.00	47.00	45.00	46.04	46.04	-1.96%	241,144
Feb 25, 2026	46.15	47.21	46.06	46.96	46.96	2.87%	237,544
Feb 24, 2026	45.14	45.83	44.57	45.65	45.65	2.42%	122,992
Feb 23, 2026	44.61	44.89	44.07	44.57	44.57	-0.98%	157,790
Feb 20, 2026	43.80	45.04	43.80	45.01	45.01	2.04%	113,040
Feb 19, 2026	44.01	44.11	43.50	44.11	44.11	-0.14%	65,069
Feb 18, 2026	43.81	44.78	43.74	44.17	44.17	0.62%	100,065
Feb 17, 2026	43.56	44.24	43.03	43.90	43.90	-0.54%	100,570
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%	217,254
Feb 11, 2026	44.23	44.85	43.61	44.75	44.75	2.94%	122,913
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