VistaShares Artificial Intelligence Supercycle ETF AIS
54.41 USD -2.28 (-4.02%)
Regular-session close
52.68 -1.73 -3.17%
After hours · Nov 13, 6:35 PM ET
53.03 Day range 56.26
34.42 52-week range 88.41
- YTD
- +44.06%
- 1 year
- +46.26%
AIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.86 | 56.26 | 53.03 | 54.41 | -2.28 | -4.02% | 427,500 |
| Nov 12, 2026 | 54.61 | 57.52 | 54.21 | 56.69 | -0.66 | -1.15% | 801,900 |
| Nov 11, 2026 | 56.78 | 58.42 | 55.78 | 57.35 | +4.04 | +7.58% | 611,900 |
| Nov 10, 2026 | 53.06 | 54.95 | 52.22 | 53.31 | -0.82 | -1.51% | 4,430,700 |
| Nov 9, 2026 | 51.54 | 54.61 | 51.25 | 54.13 | +3.79 | +7.53% | 404,800 |
| Nov 6, 2026 | 51.06 | 51.44 | 49.25 | 50.34 | +2.29 | +4.77% | 343,900 |
| Nov 5, 2026 | 52.71 | 52.75 | 48.02 | 48.05 | -7.68 | -13.78% | 1,194,200 |
| Nov 4, 2026 | 57.47 | 58.51 | 55.00 | 55.73 | -2.83 | -4.83% | 785,100 |
| Nov 3, 2026 | 58.10 | 59.29 | 58.02 | 58.56 | +1.60 | +2.81% | 243,100 |
| Nov 2, 2026 | 60.59 | 60.59 | 56.86 | 56.96 | -2.62 | -4.40% | 2,120,300 |
| Oct 30, 2026 | 60.35 | 61.18 | 58.12 | 59.58 | -5.33 | -8.21% | 872,800 |
| Oct 29, 2026 | 64.88 | 65.68 | 64.22 | 64.91 | -1.79 | -2.68% | 283,800 |
| Oct 28, 2026 | 65.79 | 66.91 | 64.97 | 66.70 | +2.58 | +4.02% | 366,700 |
| Oct 27, 2026 | 62.48 | 64.30 | 62.34 | 64.12 | +2.74 | +4.46% | 365,800 |
| Oct 26, 2026 | 60.31 | 62.13 | 59.80 | 61.38 | +1.47 | +2.45% | 265,100 |
| Oct 23, 2026 | 59.54 | 60.66 | 58.99 | 59.91 | +0.66 | +1.11% | 212,000 |
| Oct 22, 2026 | 61.47 | 61.89 | 58.75 | 59.25 | -5.14 | -7.98% | 376,200 |
| Oct 21, 2026 | 64.36 | 64.89 | 63.44 | 64.39 | +1.65 | +2.63% | 333,100 |
| Oct 20, 2026 | 61.81 | 63.56 | 61.12 | 62.74 | -0.23 | -0.37% | 2,898,500 |
| Oct 19, 2026 | 64.07 | 64.36 | 62.81 | 62.97 | +1.14 | +1.84% | 234,800 |
| Oct 16, 2026 | 64.00 | 64.01 | 61.66 | 61.83 | -3.11 | -4.79% | 393,800 |
| Oct 15, 2026 | 63.25 | 64.98 | 61.93 | 64.94 | -1.75 | -2.62% | 651,900 |
| Oct 14, 2026 | 68.75 | 69.00 | 66.30 | 66.69 | -3.89 | -5.51% | 595,800 |
| Oct 13, 2026 | 68.81 | 70.72 | 68.30 | 70.58 | -0.45 | -0.63% | 306,300 |
| Oct 12, 2026 | 72.78 | 72.83 | 70.90 | 71.03 | -2.77 | -3.75% | 352,000 |
| Oct 9, 2026 | 74.78 | 75.31 | 73.21 | 73.80 | +0.18 | +0.24% | 304,800 |
| Oct 8, 2026 | 75.50 | 75.99 | 72.60 | 73.62 | -3.21 | -4.18% | 499,300 |
| Oct 7, 2026 | 75.76 | 77.06 | 75.43 | 76.83 | -0.81 | -1.04% | 910,600 |
| Oct 6, 2026 | 77.62 | 78.54 | 77.51 | 77.64 | +0.13 | +0.17% | 367,900 |
| Oct 5, 2026 | 77.52 | 77.75 | 76.96 | 77.51 | -0.10 | -0.13% | 601,700 |
| Oct 2, 2026 | 77.65 | 78.29 | 77.11 | 77.61 | +1.47 | +1.93% | 3,270,100 |
| Oct 1, 2026 | 75.16 | 76.50 | 74.08 | 76.14 | +1.42 | +1.90% | 1,218,000 |
| Sep 30, 2026 | 75.30 | 75.54 | 74.30 | 74.72 | -0.50 | -0.66% | 202,100 |
| Sep 29, 2026 | 75.22 | 75.86 | 74.68 | 75.22 | +0.94 | +1.27% | 277,800 |
| Sep 28, 2026 | 74.89 | 75.05 | 72.72 | 74.28 | -1.66 | -2.19% | 1,039,600 |
| Sep 25, 2026 | 75.72 | 76.31 | 75.15 | 75.94 | +1.08 | +1.44% | 385,600 |
| Sep 24, 2026 | 73.84 | 75.31 | 73.63 | 74.86 | -0.25 | -0.33% | 206,600 |
| Sep 23, 2026 | 76.11 | 76.45 | 74.43 | 75.11 | -1.44 | -1.88% | 353,600 |
| Sep 22, 2026 | 74.31 | 76.86 | 74.31 | 76.55 | +1.65 | +2.20% | 898,600 |
| Sep 21, 2026 | 74.21 | 75.27 | 73.56 | 74.90 | +2.64 | +3.65% | 1,227,500 |
| Sep 18, 2026 | 71.18 | 72.46 | 71.03 | 72.26 | +1.52 | +2.15% | 521,700 |
| Sep 17, 2026 | 69.75 | 71.10 | 69.75 | 70.74 | +2.80 | +4.12% | 346,800 |
| Sep 16, 2026 | 67.95 | 68.82 | 67.05 | 67.94 | +1.58 | +2.38% | 277,800 |
| Sep 15, 2026 | 66.90 | 67.32 | 66.07 | 66.36 | +0.10 | +0.15% | 206,300 |
| Sep 14, 2026 | 66.68 | 67.35 | 66.11 | 66.26 | -5.30 | -7.41% | 384,400 |
| Sep 11, 2026 | 71.01 | 71.84 | 70.51 | 71.56 | +1.90 | +2.73% | 237,600 |
| Sep 10, 2026 | 70.32 | 70.86 | 69.59 | 69.66 | -2.54 | -3.52% | 302,300 |
| Sep 9, 2026 | 72.00 | 73.49 | 71.96 | 72.20 | +0.16 | +0.22% | 473,500 |
| Sep 8, 2026 | 71.85 | 72.98 | 71.18 | 72.04 | +1.71 | +2.43% | 655,300 |
| Sep 4, 2026 | 68.02 | 70.41 | 67.76 | 70.33 | +3.13 | +4.66% | 333,100 |
| Sep 3, 2026 | 66.28 | 67.25 | 65.22 | 67.20 | +0.25 | +0.37% | 197,400 |
| Sep 2, 2026 | 66.46 | 66.96 | 65.87 | 66.95 | +0.49 | +0.74% | 165,900 |
| Sep 1, 2026 | 66.79 | 67.46 | 66.01 | 66.46 | -1.61 | -2.37% | 511,600 |
| Aug 31, 2026 | 67.96 | 68.39 | 67.45 | 68.07 | +0.25 | +0.37% | 381,000 |
| Aug 28, 2026 | 69.29 | 69.55 | 67.67 | 67.82 | -2.14 | -3.06% | 491,200 |
| Aug 27, 2026 | 71.09 | 71.09 | 69.14 | 69.96 | +0.93 | +1.35% | 437,200 |
| Aug 26, 2026 | 67.69 | 69.06 | 67.69 | 69.03 | +0.99 | +1.46% | 224,600 |
| Aug 25, 2026 | 68.35 | 68.70 | 67.35 | 68.04 | +1.55 | +2.33% | 206,800 |
| Aug 24, 2026 | 67.55 | 67.55 | 65.36 | 66.49 | -2.24 | -3.26% | 398,100 |
| Aug 21, 2026 | 70.17 | 70.17 | 68.27 | 68.73 | -0.41 | -0.59% | 260,400 |
| Aug 20, 2026 | 68.45 | 69.40 | 68.00 | 69.14 | +0.80 | +1.17% | 230,600 |
| Aug 19, 2026 | 70.90 | 70.90 | 67.54 | 68.34 | -1.30 | -1.87% | 633,100 |
| Aug 18, 2026 | 71.19 | 71.90 | 69.15 | 69.64 | -5.01 | -6.71% | 655,700 |
| Aug 17, 2026 | 74.22 | 75.52 | 73.92 | 74.65 | +1.68 | +2.30% | 526,100 |
| Aug 14, 2026 | 72.64 | 73.58 | 72.10 | 72.97 | +0.87 | +1.21% | 271,400 |
65 days, newest first. Daily bars as drawn on the AIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.