VistaShares Artificial Intelligence Supercycle ETF (AIS)
74.90
+2.64
(+3.65%)
USD |
NYSEARCA |
Sep 21, 16:00
74.67
-0.23
(-0.31%)
After-Hours: 07:00
AIS Price : 74.90 for Sept. 21, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 21, 2026 | 74.21 | 75.27 | 73.56 | 74.90 | 1.229M |
| Sep 18, 2026 | 71.18 | 72.46 | 71.03 | 72.26 | 522827.0 |
| Sep 17, 2026 | 69.75 | 71.10 | 69.75 | 70.74 | 347692.0 |
| Sep 16, 2026 | 67.95 | 68.82 | 67.05 | 67.94 | 278233.0 |
| Sep 15, 2026 | 66.90 | 67.32 | 66.07 | 66.36 | 208158.0 |
| Sep 14, 2026 | 66.68 | 67.35 | 66.11 | 66.26 | 385196.0 |
| Sep 11, 2026 | 71.01 | 71.84 | 70.51 | 71.56 | 238123.0 |
| Sep 10, 2026 | 70.32 | 70.86 | 69.59 | 69.66 | 306846.0 |
| Sep 09, 2026 | 72.00 | 73.49 | 71.96 | 72.20 | 474451.0 |
| Sep 08, 2026 | 71.85 | 72.98 | 71.18 | 72.04 | 656343.0 |
| Sep 04, 2026 | 68.02 | 70.41 | 67.76 | 70.33 | 333473.0 |
| Sep 03, 2026 | 66.28 | 67.25 | 65.22 | 67.20 | 197473.0 |
| Sep 02, 2026 | 66.46 | 66.96 | 65.87 | 66.95 | 166177.0 |
| Sep 01, 2026 | 66.79 | 67.46 | 66.01 | 66.46 | 512340.0 |
| Aug 31, 2026 | 67.96 | 68.39 | 67.45 | 68.07 | 381239.0 |
| Aug 28, 2026 | 69.29 | 69.55 | 67.67 | 67.82 | 491301.0 |
| Aug 27, 2026 | 71.09 | 71.09 | 69.14 | 69.96 | 437292.0 |
| Aug 26, 2026 | 67.69 | 69.06 | 67.69 | 69.03 | 228737.0 |
| Aug 25, 2026 | 68.35 | 68.70 | 67.35 | 68.04 | 207352.0 |
| Aug 24, 2026 | 67.55 | 67.55 | 65.36 | 66.49 | 399778.0 |
| Aug 21, 2026 | 70.17 | 70.17 | 68.27 | 68.73 | 260422.0 |
| Aug 20, 2026 | 68.45 | 69.40 | 68.00 | 69.14 | 230749.0 |
| Aug 19, 2026 | 70.90 | 70.90 | 67.54 | 68.34 | 633094.0 |
| Aug 18, 2026 | 71.19 | 71.90 | 69.15 | 69.64 | 655656.0 |
| Aug 17, 2026 | 74.22 | 75.52 | 73.92 | 74.65 | 526143.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median