VistaShares Artificial Intelligence Supercycle ETF (AIS)

NYSEARCA: AIS · Real-Time Price · USD

56.03

-2.26 (-3.88%)

At close: Apr 28, 2026, 4:00 PM EDT

56.99

+0.96 (1.71%)

After-hours: Apr 28, 2026, 5:10 PM EDT

AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.16	56.88	54.93	56.04	-	-3.86%	260,415
Apr 27, 2026	58.61	58.61	56.93	58.29	58.29	0.38%	257,940
Apr 24, 2026	57.51	58.36	56.88	58.07	58.07	3.29%	283,770
Apr 23, 2026	55.99	57.00	55.19	56.22	56.22	-0.58%	351,066
Apr 22, 2026	55.13	56.56	55.13	56.55	56.55	4.57%	738,914
Apr 21, 2026	54.01	54.78	53.80	54.08	54.08	0.78%	222,389
Apr 20, 2026	53.37	53.72	52.76	53.66	53.66	0.43%	177,760
Apr 17, 2026	52.95	53.56	52.72	53.43	53.43	2.75%	315,813
Apr 16, 2026	51.28	52.00	50.76	52.00	52.00	1.54%	609,110
Apr 15, 2026	51.35	51.35	50.28	51.21	51.21	-0.60%	480,437
Apr 14, 2026	51.51	51.60	50.18	51.52	51.52	2.28%	524,062
Apr 13, 2026	48.93	50.37	48.70	50.37	50.37	2.77%	248,359
Apr 10, 2026	48.50	49.16	48.50	49.01	49.01	1.62%	170,837
Apr 9, 2026	47.48	48.35	47.16	48.23	48.23	0.77%	173,679
Apr 8, 2026	47.67	47.94	46.76	47.86	47.86	7.70%	323,298
Apr 7, 2026	43.86	44.44	43.03	44.44	44.44	1.41%	113,161
Apr 6, 2026	43.88	44.28	43.44	43.82	43.82	1.13%	115,400
Apr 2, 2026	41.51	43.47	41.36	43.33	43.33	0.12%	81,912
Apr 1, 2026	42.69	43.96	42.69	43.28	43.28	3.27%	186,877
Mar 31, 2026	39.87	42.01	39.87	41.91	41.91	5.94%	206,995
Mar 30, 2026	41.80	41.80	39.06	39.56	39.56	-4.40%	304,263
Mar 27, 2026	41.78	42.08	41.10	41.38	41.38	-1.59%	110,662
Mar 26, 2026	43.82	43.82	42.03	42.05	42.05	-6.20%	215,977
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%	89,510
Mar 23, 2026	43.76	44.93	43.33	44.02	44.02	2.04%	203,668
Mar 20, 2026	44.75	44.99	42.50	43.14	43.14	-4.45%	135,018
Mar 19, 2026	43.68	45.44	43.06	45.15	45.15	0.87%	92,444
Mar 18, 2026	45.23	45.75	44.76	44.76	44.76	-0.84%	138,654
Mar 17, 2026	45.26	45.31	44.70	45.14	45.14	-0.64%	119,252
Mar 16, 2026	44.43	45.50	44.43	45.43	45.43	4.94%	144,550
Mar 13, 2026	43.75	44.08	42.98	43.29	43.29	0.60%	59,199
Mar 12, 2026	43.71	43.83	42.76	43.03	43.03	-3.87%	215,906
Mar 11, 2026	44.19	44.89	44.19	44.76	44.76	1.57%	98,378
Mar 10, 2026	43.97	45.14	43.82	44.07	44.07	0.43%	180,505
Mar 9, 2026	41.00	43.88	40.64	43.88	43.88	4.75%	186,832
Mar 6, 2026	42.07	43.03	41.60	41.89	41.89	-2.85%	69,042
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