Dark

AIS
VistaShares Artificial Intelligence Supercycle ETF
stock NYSE ETF

Market Open

Jul 16, 2025 2:52:30 PM EDT

28.09USD-0.725%(-0.20)8,168

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 16, 2025 8:00:30 AM EDT

29.53USD+4.375%(+1.24)200

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	28.0900	28.0900	28.0900	28.0900	-0.599%	8,168	0.000%
2025-07-15	28.3000	28.4300	28.1760	28.2593	+1.181%	19,111	-0.599%
2025-07-14	27.9400	28.1800	27.5200	27.9295	-0.341%	44,591	+0.575%
2025-07-11	28.1500	28.2300	27.9493	28.0250	-0.462%	13,656	+0.232%
2025-07-10	28.4800	28.4800	27.7700	28.1550	+0.339%	62,707	-0.231%
2025-07-09	28.1100	28.3100	28.0000	28.0600	+0.019%	28,583	+0.107%
2025-07-08	27.9000	28.1100	27.7920	28.0546	+1.721%	18,852	+0.126%
2025-07-07	27.8000	27.8670	27.3900	27.5800	-1.808%	37,092	+1.849%
2025-07-03	27.9100	28.2672	27.9100	28.0879	+1.085%	5,844	+0.007%
2025-07-02	27.8300	27.8300	27.5000	27.7864	+0.602%	10,194	+1.093%
2025-07-01	27.8100	27.8999	27.3200	27.6200	-1.796%	20,551	+1.702%
2025-06-30	28.1300	28.1999	27.9900	28.1250	+0.704%	42,004	-0.124%
2025-06-27	27.9400	28.1400	27.8285	27.9284	-0.278%	12,483	+0.579%
2025-06-26	27.8500	28.0897	27.7600	28.0062	+1.190%	22,473	+0.299%
2025-06-25	27.6300	27.7662	27.3900	27.6768	+0.315%	14,803	+1.493%
2025-06-24	26.9300	27.5900	26.9200	27.5900	+4.403%	16,395	+1.812%
2025-06-23	26.3100	26.5500	26.1300	26.4265	+0.348%	8,413	+6.295%
2025-06-20	26.8300	26.8589	26.2200	26.3349	-1.460%	7,653	+6.665%
2025-06-18	26.6400	26.8800	26.5500	26.7250	+0.257%	45,491	+5.108%
2025-06-17	26.4400	26.7900	26.4050	26.6565	-0.003%	19,929	+5.378%
2025-06-16	26.2800	26.8200	26.2800	26.6574	+2.706%	17,837	+5.374%
2025-06-13	25.9100	26.2697	25.7700	25.9550	-2.017%	15,954	+8.226%
2025-06-12	26.2000	26.5900	26.2000	26.4893	+0.645%	16,300	+6.043%
2025-06-11	26.4200	26.5800	26.2400	26.3195	+0.086%	19,077	+6.727%
2025-06-10	26.2700	26.3200	26.0832	26.2969	+0.332%	14,415	+6.819%
2025-06-09	25.9900	26.4299	25.9900	26.2100	+1.365%	16,431	+7.173%
2025-06-06	25.7900	26.0588	25.7900	25.8570	+0.829%	8,530	+8.636%
2025-06-05	26.0500	26.0699	25.5350	25.6445	+0.252%	30,831	+9.536%
2025-06-04	25.3800	25.6700	25.2800	25.5800	+1.216%	20,265	+9.812%
2025-06-03	24.8000	25.4000	24.7700	25.2727	+1.774%	20,283	+11.148%
2025-06-02	24.3200	24.8500	24.2400	24.8322	+2.475%	35,498	+13.119%
2025-05-30	24.4000	24.4000	23.8300	24.2325	-1.395%	8,965	+15.919%
2025-05-29	25.1600	25.1600	24.4900	24.5754	-0.745%	17,537	+14.301%
2025-05-28	24.8300	24.8600	24.7000	24.7599	-0.112%	15,511	+13.450%
2025-05-27	24.9800	25.0700	24.3083	24.7877	+2.875%	11,592	+13.322%
2025-05-23	24.0288	24.1983	23.8300	24.0950	-0.880%	5,868	+16.580%
2025-05-22	24.2900	24.4500	24.1294	24.3088	+1.168%	2,653	+15.555%
2025-05-21	24.4200	24.5200	23.9200	24.0282	-1.826%	7,248	+16.904%
2025-05-20	24.5096	24.5700	24.4750	24.4750	-0.208%	6,159	+14.770%
2025-05-19	24.2500	24.6100	24.2500	24.5259	-0.343%	7,585	+14.532%
2025-05-16	24.5600	24.6388	24.4800	24.6103	+0.615%	4,494	+14.139%
2025-05-15	24.2700	24.6300	24.2500	24.4599	-0.771%	10,127	+14.841%
2025-05-14	24.8800	24.8800	24.5200	24.6500	+0.819%	4,007	+13.955%
2025-05-13	23.8900	24.5300	23.8582	24.4497	+3.378%	5,646	+14.889%
2025-05-12	23.5700	23.7500	23.0900	23.6508	+4.533%	12,210	+18.770%
2025-05-09	22.8500	22.8500	22.5100	22.6253	-0.423%	3,126	+24.153%
2025-05-08	22.5900	22.8600	22.5900	22.7215	+1.192%	7,579	+23.627%
2025-05-07	22.3000	22.4538	22.1800	22.4538	-0.108%	9,952	+25.101%
2025-05-06	22.2900	22.4781	22.2200	22.4781	-0.178%	14,138	+24.966%
2025-05-05	22.4700	22.6700	22.4700	22.5182	-0.046%	5,873	+24.744%
2025-05-02	22.4900	22.6100	22.3985	22.5285	+2.891%	4,316	+24.687%
2025-05-01	21.7391	21.9750	21.7308	21.8954	+2.225%	3,244	+28.292%
2025-04-30	21.0000	21.4189	20.7700	21.4189	+0.042%	12,524	+31.146%
2025-04-29	22.6800	22.6800	21.2750	21.4100	+0.274%	25,121	+31.200%
2025-04-28	22.6800	22.6800	21.0450	21.3515	+0.297%	14,726	+31.560%
2025-04-25	21.5500	21.7000	20.8800	21.2882	+1.388%	11,221	+31.951%
2025-04-24	20.4000	21.0000	20.4000	20.9968	+3.714%	15,099	+33.782%
2025-04-23	20.4500	20.6700	20.2150	20.2450	+3.666%	16,005	+38.750%
2025-04-22	19.3400	19.6100	19.3350	19.5291	+1.732%	6,279	+43.837%
2025-04-21	19.5300	19.5300	18.9850	19.1966	-2.177%	61,668	+46.328%
2025-04-17	19.6516	19.6900	19.5000	19.6238	+0.127%	1,265	+43.143%
2025-04-16	19.4300	19.8100	19.2166	19.5990	-2.469%	7,134	+43.324%
2025-04-15	20.1500	20.2500	20.0952	20.0952	+0.101%	3,888	+39.785%
2025-04-14	20.3300	20.3300	19.9100	20.0749	+1.843%	6,376	+39.926%
2025-04-11	19.4900	20.0400	19.4200	19.7116	+1.765%	6,896	+42.505%
2025-04-10	19.6000	19.7197	19.1100	19.3697	-4.764%	4,859	+45.020%
2025-04-09	17.9100	20.4299	17.9100	20.3387	+13.610%	25,455	+38.111%
2025-04-08	19.2500	19.2700	17.7800	17.9022	-3.406%	7,406	+56.908%
2025-04-07	17.6700	18.7200	17.4900	18.5335	-0.848%	8,287	+51.563%
2025-04-04	19.3200	19.3200	18.3050	18.6921	-7.487%	15,276	+50.277%
2025-04-03	21.0000	21.0000	20.2049	20.2049	-8.303%	9,312	+39.026%
2025-04-02	21.7700	22.1600	21.7700	22.0345	+1.629%	2,720	+27.482%
2025-04-01	21.3603	21.7500	21.3603	21.6814	+0.669%	12,622	+29.558%
2025-03-31	21.3000	21.5400	21.0400	21.5373	-1.024%	17,795	+30.425%
2025-03-28	22.2600	22.2600	21.7199	21.7601	-3.301%	5,063	+29.089%
2025-03-27	22.7300	22.7300	22.4348	22.5030	-1.746%	3,460	+24.828%
2025-03-26	23.6000	23.6250	22.8700	22.9028	-3.300%	13,474	+22.649%
2025-03-25	23.8000	23.8400	23.6650	23.6845	-1.213%	69,390	+18.601%
2025-03-24	23.8700	23.9900	23.8400	23.9754	+1.888%	6,309	+17.162%
2025-03-21	23.3600	23.5500	23.3440	23.5312	-0.615%	1,835	+19.373%
2025-03-20	23.4200	23.8600	23.4200	23.6769	-0.587%	7,123	+18.639%
2025-03-19	23.6300	23.9194	23.4600	23.8166	+0.971%	23,104	+17.943%
2025-03-18	23.6900	23.7300	23.4227	23.5876	-1.646%	21,388	+19.088%
2025-03-17	23.5400	24.1100	23.5400	23.9824	+1.692%	41,628	+17.128%
2025-03-14	23.3700	25.1200	23.3100	23.5833	+3.953%	59,158	+19.110%
2025-03-13	22.9400	23.0000	22.6100	22.6864	-1.539%	2,088	+23.819%
2025-03-12	23.2700	23.3000	22.8700	23.0410	+1.986%	80,230	+21.913%
2025-03-11	22.1700	22.8400	22.1700	22.5924	+1.776%	8,053	+24.334%
2025-03-10	22.7800	22.7800	22.0100	22.1982	-4.875%	5,182	+26.542%
2025-03-07	22.9400	23.3357	22.6401	23.3357	+0.964%	7,989	+20.374%
2025-03-06	23.2400	23.6700	23.1000	23.1129	-3.505%	4,254	+21.534%
2025-03-05	23.6400	24.5000	23.4150	23.9524	+2.461%	50,485	+17.274%
2025-03-04	23.1900	23.7750	22.8700	23.3771	+0.636%	6,373	+20.160%
2025-03-03	24.0800	24.0800	23.2293	23.2293	-3.740%	3,411	+20.925%
2025-02-28	23.7300	24.2100	23.6000	24.1319	-0.059%	7,026	+16.402%
2025-02-27	25.3500	25.3500	24.1461	24.1461	-3.825%	5,206	+16.333%
2025-02-26	25.0600	25.3750	25.0100	25.1063	+2.276%	2,886	+11.884%
2025-02-25	24.9600	24.9600	24.4500	24.5475	-2.248%	6,855	+14.431%
2025-02-24	25.5800	25.6000	25.1119	25.1119	-2.455%	3,271	+11.859%
2025-02-21	26.4550	26.4900	25.6600	25.7439	-1.870%	9,232	+9.113%
2025-02-20	26.1595	26.2344	26.0100	26.2344	-0.512%	2,143	+7.073%
2025-02-19	26.3200	26.5300	26.2300	26.3693	-0.077%	15,181	+6.525%
2025-02-18	26.1000	26.3999	26.1000	26.3896	+2.513%	5,713	+6.443%
2025-02-14	25.5000	25.7500	25.5000	25.7428	+1.361%	8,960	+9.118%
2025-02-13	25.1900	25.3972	25.0400	25.3972	+1.973%	11,400	+10.603%
2025-02-12	24.7000	24.9500	24.7000	24.9058	-0.594%	1,766	+12.785%
2025-02-11	25.2500	25.2700	25.0546	25.0546	-0.757%	7,774	+12.115%
2025-02-10	25.1100	25.2650	25.1100	25.2458	+2.021%	7,138	+11.266%
2025-02-07	24.8500	24.8500	24.7458	24.7458	-0.591%	639	+13.514%
2025-02-06	25.1100	25.1100	24.8000	24.8929	-0.213%	8,078	+12.843%
2025-02-05	24.4614	24.9600	24.4614	24.9461	+2.355%	41,371	+12.603%
2025-02-04	24.1200	24.3992	24.0626	24.3721	+1.542%	8,386	+15.255%
2025-02-03	24.1097	24.2000	24.0000	24.0021	-1.827%	7,654	+17.031%
2025-01-31	24.7900	24.8410	24.4487	24.4487	-0.193%	2,492	+14.894%
2025-01-30	24.4100	24.5400	24.3500	24.4959	+1.988%	2,811	+14.672%
2025-01-29	24.1300	24.1300	23.9800	24.0183	+0.108%	882	+16.952%
2025-01-28	23.6800	24.0700	23.3400	23.9925	+1.099%	19,673	+17.078%
2025-01-27	24.5800	24.5800	23.5300	23.7316	-9.376%	72,179	+18.365%
2025-01-24	26.5900	26.5900	26.1868	26.1868	-0.920%	5,432	+7.268%
2025-01-23	26.3500	26.4700	26.3500	26.4299	-0.755%	2,749	+6.281%
2025-01-22	26.5000	26.7800	26.5000	26.6309	+2.249%	49,735	+5.479%
2025-01-21	25.7600	26.0846	25.7600	26.0452	+2.477%	2,822	+7.851%
2025-01-17	25.4100	25.4552	25.2900	25.4156	+1.756%	932	+10.523%
2025-01-16	25.0137	25.0699	24.9769	24.9769	+0.229%	1,945	+12.464%
2025-01-15	24.7600	24.9600	24.7400	24.9198	+2.856%	11,783	+12.722%
2025-01-14	24.3300	24.3600	24.1100	24.2278	+1.220%	2,656	+15.941%
2025-01-13	23.7900	23.9358	23.7301	23.9358	-1.848%	4,476	+17.356%
2025-01-10	24.5200	24.5200	24.1599	24.3864	-1.430%	24,856	+15.187%
2025-01-08	24.9500	24.9500	24.5900	24.7403	-1.133%	5,434	+13.539%
2025-01-07	25.4600	25.4600	25.0238	25.0238	-1.157%	2,834	+12.253%
2025-01-06	25.2600	25.5400	25.2600	25.3166	+2.894%	6,232	+10.955%
2025-01-03	24.3000	24.6300	24.3000	24.6045	+2.880%	3,537	+14.166%
2025-01-02	23.9607	23.9607	23.7300	23.9158	+0.265%	3,316	+17.454%
2024-12-31	24.1000	24.1000	23.8527	23.8527	-1.313%	1,291	+17.764%
2024-12-30	23.9800	24.2600	23.9514	24.1701	-1.369%	6,890	+16.218%
2024-12-27	24.3500	24.5600	24.3500	24.5056	-1.648%	1,808	+14.627%
2024-12-26	24.8500	24.9162	24.8500	24.9162	+0.675%	203	+12.738%
2024-12-24	24.7492	24.7492	24.7492	24.7492	+0.811%	214	+13.499%
2024-12-23	24.3400	24.5500	24.3299	24.5500	+1.520%	6,824	+14.420%
2024-12-20	24.2200	24.3900	24.1825	24.1825	+1.298%	512	+16.158%
2024-12-19	24.2700	24.2700	23.8726	23.8726	-0.695%	788	+17.666%
2024-12-18	24.8900	24.8900	24.0396	24.0396	-3.173%	253	+16.849%
2024-12-17	24.8700	24.9200	24.8275	24.8275	-1.563%	1,493	+13.141%
2024-12-16	24.9200	25.2217	24.9150	25.2217	+0.763%	4,124	+11.372%
2024-12-13	24.9400	25.0306	24.9400	25.0306	+0.616%	335	+12.223%
2024-12-12	24.9800	25.0300	24.8774	24.8774	-0.361%	2,287	+12.914%
2024-12-11	24.9000	24.9676	24.8400	24.9676	+0.940%	10,567	+12.506%
2024-12-10	25.2400	25.2400	24.7300	24.7352	-1.813%	7,091	+13.563%
2024-12-09	25.4700	25.5600	25.1900	25.1919	-1.363%	14,904	+11.504%
2024-12-06	25.5200	25.5600	25.3900	25.5400	-0.351%	4,780	+9.984%
2024-12-05	25.7000	25.7900	25.6026	25.6300	+0.106%	7,550	+9.598%
2024-12-04	25.5300	25.7300	25.5300	25.6029	+2.058%	14,347	+9.714%
2024-12-03	25.0400	25.0900	25.0400	25.0866	+660.200%	476	+11.972%
2012-06-14	3.1800	3.3000	3.1700	3.3000	+3.448%	575,921	+751.212%
2012-06-13	3.2200	3.2900	3.1800	3.1900	-2.446%	762,199	+780.564%
2012-06-12	3.2900	3.3100	3.2500	3.2700	+0.615%	954,223	+759.021%
2012-06-11	3.2200	3.3300	3.2100	3.2500	+1.881%	1,383,032	+764.308%
2012-06-08	3.1200	3.2000	3.0700	3.1900	+1.917%	1,081,814	+780.564%
2012-06-07	3.1900	3.1900	3.1000	3.1300	-0.635%	1,065,397	+797.444%
2012-06-06	2.9800	3.1700	2.9600	3.1500	+7.877%	1,788,827	+791.746%
2012-06-05	2.8400	2.9300	2.8000	2.9200	+3.546%	634,630	+861.986%
2012-06-04	2.8900	2.8900	2.7110	2.8200	+2.174%	1,117,734	+896.099%
2012-06-01	2.7000	2.7800	2.6000	2.7600	+1.471%	1,265,505	+917.754%
2012-05-31	2.8300	2.8310	2.6500	2.7200	-3.546%	1,354,915	+932.721%
2012-05-30	2.8400	2.8800	2.8200	2.8200	-2.759%	852,859	+896.099%
2012-05-29	2.9200	2.9400	2.8600	2.9000	+0.346%	702,515	+868.621%
2012-05-25	2.8800	2.9300	2.8500	2.8900	+0.697%	712,858	+871.972%
2012-05-24	2.9300	2.9799	2.8600	2.8700	-2.048%	949,474	+878.746%
2012-05-23	2.9300	3.0000	2.9100	2.9300	-1.014%	604,096	+858.703%
2012-05-22	3.0200	3.0700	2.9400	2.9600	-2.310%	662,425	+848.986%
2012-05-21	2.9100	3.0300	2.8800	3.0300	+4.483%	690,492	+827.063%
2012-05-18	2.9400	2.9900	2.8500	2.9000	-1.361%	1,245,066	+868.621%
2012-05-17	3.0100	3.0200	2.9200	2.9400	-2.649%	1,114,447	+855.442%
2012-05-16	3.0600	3.0999	3.0100	3.0200	-1.307%	613,346	+830.132%
2012-05-15	3.1100	3.1800	3.0600	3.0600	-1.290%	536,774	+817.974%
2012-05-14	3.1100	3.1200	3.0000	3.1000	+0.324%	929,526	+806.129%
2012-05-11	3.1100	3.1400	3.0500	3.0900	-1.278%	838,598	+809.061%
2012-05-10	3.2100	3.2100	3.1100	3.1300	-1.262%	479,957	+797.444%
2012-05-09	3.1700	3.2050	3.1000	3.1700	-0.627%	806,506	+786.120%
2012-05-08	3.2500	3.2500	3.0800	3.1900	+1.270%	1,499,357	+780.564%
2012-05-07	2.9600	3.1600	2.9500	3.1500	+6.780%	827,953	+791.746%
2012-05-04	3.0200	3.0600	2.9500	2.9500	-3.595%	1,067,086	+852.203%
2012-05-03	3.1900	3.1900	3.0500	3.0600	-2.857%	921,866	+817.974%
2012-05-02	3.1100	3.2000	3.1000	3.1500	+0.639%	620,086	+791.746%
2012-05-01	3.1600	3.2500	3.1000	3.1300	-0.635%	1,518,939	+797.444%
2012-04-30	3.2400	3.2400	3.1300	3.1500	-1.869%	1,497,460	+791.746%
2012-04-27	3.1200	3.2200	3.0800	3.2100	+4.221%	1,785,533	+775.078%
2012-04-26	3.3400	3.3400	2.9800	3.0800	-0.645%	2,021,602	+812.013%
2012-04-25	2.9900	3.1000	2.9500	3.1000	+5.442%	879,675	+806.129%
2012-04-24	2.9700	2.9800	2.9300	2.9400	+0.685%	517,268	+855.442%
2012-04-23	2.9300	2.9800	2.8900	2.9200	-2.341%	793,270	+861.986%
2012-04-20	3.1000	3.1000	2.9800	2.9900	-0.664%	906,103	+839.465%
2012-04-19	3.0000	3.0900	2.9900	3.0100	+2.034%	1,275,363	+833.223%
2012-04-18	2.9400	2.9900	2.8000	2.9500	-1.338%	1,759,094	+852.203%
2012-04-17	3.0300	3.0500	2.9800	2.9900	-0.333%	672,607	+839.465%
2012-04-16	2.9900	3.0500	2.9700	3.0000	+0.334%	538,433	+836.333%
2012-04-13	3.1100	3.1200	2.9900	2.9900	-4.473%	749,340	+839.465%
2012-04-12	3.0500	3.1500	3.0100	3.1300	+2.623%	551,832	+797.444%
2012-04-11	2.9900	3.1100	2.9900	3.0500	+2.349%	727,773	+820.984%
2012-04-10	3.0500	3.1300	2.9700	2.9800	-2.295%	1,336,433	+842.617%
2012-04-09	3.1900	3.1900	3.0200	3.0500	-4.088%	1,037,149	+820.984%
2012-04-05	3.2400	3.2600	3.1600	3.1800	-2.454%	752,828	+783.333%
2012-04-04	3.2400	3.2800	3.2200	3.2600	0.000%	951,464	+761.656%
2012-04-03	3.2300	3.2800	3.2000	3.2600	+1.242%	902,365	+761.656%
2012-04-02	3.2600	3.2800	3.1800	3.2200	-0.310%	1,002,656	+772.360%
2012-03-30	3.2500	3.3500	3.2300	3.2300	+0.937%	1,097,022	+769.659%
2012-03-29	3.2100	3.2400	3.1500	3.2000	-1.235%	894,150	+777.813%
2012-03-28	3.2900	3.3200	3.2000	3.2400	-0.917%	959,779	+766.975%
2012-03-27	3.3400	3.3600	3.2500	3.2700	-1.506%	1,421,150	+759.021%
2012-03-26	3.4000	3.4500	3.2800	3.3200	+1.529%	2,568,280	+746.084%
2012-03-23	3.0400	3.2800	3.0300	3.2700	+8.278%	2,438,869	+759.021%
2012-03-22	3.0400	3.0800	2.9500	3.0200	-1.948%	1,249,694	+830.132%
2012-03-21	3.1700	3.2299	3.0700	3.0800	-1.597%	1,982,882	+812.013%
2012-03-20	2.9600	3.1700	2.9500	3.1300	+5.387%	2,405,662	+797.444%
2012-03-19	2.8600	2.9700	2.8200	2.9700	+5.319%	1,341,077	+845.791%
2012-03-16	2.7700	2.8600	2.7600	2.8200	+2.174%	1,344,718	+896.099%
2012-03-15	2.8000	2.8200	2.6900	2.7600	-1.429%	1,219,434	+917.754%
2012-03-14	2.9500	2.9501	2.7900	2.8000	-3.114%	984,900	+903.214%
2012-03-13	2.7600	2.9200	2.6700	2.8900	+6.250%	1,538,550	+871.972%
2012-03-12	2.7200	2.8000	2.5300	2.7200	-7.483%	2,411,458	+932.721%
2012-03-09	3.0000	3.0000	2.8800	2.9400	-1.010%	1,834,577	+855.442%
2012-03-08	2.8300	2.9700	2.8100	2.9700	+8.000%	2,035,859	+845.791%
2012-03-07	2.6900	2.7600	2.6800	2.7500	+3.383%	1,526,755	+921.455%
2012-03-06	2.6900	2.7100	2.6200	2.6600	-1.845%	916,959	+956.015%
2012-03-05	2.6400	2.7500	2.5900	2.7100	+4.633%	2,159,841	+936.531%
2012-03-02	2.6300	2.6400	2.5900	2.5900	0.000%	610,890	+984.556%
2012-03-01	2.6100	2.6100	2.5380	2.5900	+2.778%	767,748	+984.556%
2012-02-29	2.5900	2.6100	2.5100	2.5200	-2.703%	1,178,166	+1,014.683%
2012-02-28	2.6200	2.6400	2.5700	2.5900	-1.521%	753,330	+984.556%
2012-02-27	2.7200	2.7200	2.6200	2.6300	-1.866%	512,159	+968.061%
2012-02-24	2.7200	2.7300	2.6700	2.6800	-0.741%	659,855	+948.134%
2012-02-23	2.7000	2.7400	2.6600	2.7000	+1.124%	1,146,615	+940.370%
2012-02-22	2.6200	2.7200	2.6200	2.6700	+1.521%	1,207,683	+952.060%
2012-02-21	2.5400	2.6700	2.5400	2.6300	+1.938%	1,074,313	+968.061%
2012-02-17	2.5000	2.5900	2.4800	2.5800	+4.453%	1,076,253	+988.760%
2012-02-16	2.5000	2.5100	2.4300	2.4700	-1.594%	1,101,480	+1,037.247%
2012-02-15	2.5800	2.6100	2.4600	2.5100	-1.569%	1,201,988	+1,019.124%
2012-02-14	2.5800	2.6000	2.5400	2.5500	-1.923%	631,042	+1,001.569%
2012-02-13	2.6400	2.6500	2.5400	2.6000	+0.386%	867,454	+980.385%
2012-02-10	2.6600	2.6600	2.5800	2.5900	-3.358%	1,263,860	+984.556%
2012-02-09	2.7600	2.7900	2.6700	2.6800	-1.107%	1,310,380	+948.134%
2012-02-08	2.7900	2.7900	2.7100	2.7100	-1.095%	1,258,010	+936.531%
2012-02-07	2.7800	2.8000	2.7100	2.7400	0.000%	1,165,333	+925.182%
2012-02-06	2.7200	2.7800	2.6700	2.7400	+2.239%	1,669,420	+925.182%
2012-02-03	2.6600	2.6900	2.6000	2.6800	+1.901%	1,426,142	+948.134%
2012-02-02	2.7000	2.7100	2.6200	2.6300	0.000%	1,531,576	+968.061%
2012-02-01	2.6600	2.7100	2.5900	2.6300	+2.734%	3,446,322	+968.061%
2012-01-31	2.6100	2.6300	2.5100	2.5600	+2.811%	1,445,507	+997.266%
2012-01-30	2.5100	2.6800	2.4500	2.4900	+1.220%	2,599,101	+1,028.112%
2012-01-27	2.4100	2.4600	2.3800	2.4600	+2.075%	708,258	+1,041.870%
2012-01-26	2.4800	2.4800	2.3600	2.4100	+1.688%	896,990	+1,065.560%
2012-01-25	2.3600	2.4500	2.2500	2.3700	+4.405%	1,501,206	+1,085.232%
2012-01-24	2.1800	2.2700	2.1700	2.2700	+4.128%	937,621	+1,137.445%
2012-01-23	2.2100	2.2300	2.1600	2.1800	-1.357%	573,485	+1,188.532%
2012-01-20	2.2500	2.2500	2.1900	2.2100	-1.339%	546,091	+1,171.041%
2012-01-19	2.2800	2.2800	2.2400	2.2400	-0.444%	494,161	+1,154.018%
2012-01-18	2.2100	2.2600	2.2000	2.2500	+2.273%	603,200	+1,148.444%
2012-01-17	2.2900	2.2900	2.2000	2.2000	+0.457%	820,415	+1,176.818%
2012-01-13	2.1900	2.2200	2.1700	2.1900	-0.455%	509,014	+1,182.648%
2012-01-12	2.2200	2.2399	2.1700	2.2000	-0.452%	446,028	+1,176.818%
2012-01-11	2.2500	2.2500	2.1800	2.2100	-1.778%	572,643	+1,171.041%
2012-01-10	2.1700	2.3000	2.1700	2.2500	+5.140%	1,266,000	+1,148.444%
2012-01-09	2.0500	2.1500	2.0500	2.1400	+2.885%	725,366	+1,212.617%
2012-01-06	2.0400	2.1600	2.0400	2.0800	-2.347%	523,623	+1,250.481%
2012-01-05	2.0300	2.1300	2.0000	2.1300	+3.902%	595,618	+1,218.779%
2012-01-04	2.1500	2.1800	2.0500	2.0500	-5.530%	677,881	+1,270.244%
2012-01-03	2.2150	2.2500	2.1300	2.1700	-1.364%	830,344	+1,194.470%
2011-12-30	2.1800	2.2400	2.1600	2.2000	+0.917%	816,457	+1,176.818%
2011-12-29	2.3000	2.3100	2.1400	2.1800	-1.802%	1,161,498	+1,188.532%
2011-12-28	1.9900	2.2800	1.9700	2.2200	+12.690%	2,707,441	+1,165.315%
2011-12-27	1.9500	1.9900	1.8700	1.9700	0.000%	913,226	+1,325.888%
2011-12-23	1.8600	1.9800	1.8200	1.9700	+7.650%	1,397,283	+1,325.888%
2011-12-22	1.8200	1.8600	1.7800	1.8300	-1.081%	1,356,031	+1,434.973%
2011-12-21	1.7900	1.8500	1.7500	1.8500	+1.093%	1,156,625	+1,418.378%
2011-12-20	1.8300	1.8900	1.7600	1.8300	+7.647%	2,346,463	+1,434.973%
2011-12-19	1.7900	1.8300	1.6500	1.7000	-6.077%	1,597,398	+1,552.353%
2011-12-16	1.7000	1.8100	1.6700	1.8100	+8.383%	3,183,917	+1,451.934%
2011-12-15	1.8600	1.9000	1.5100	1.6700	-30.705%	8,907,595	+1,582.036%
2011-12-14	2.5700	2.5900	2.3500	2.4100	-8.015%	4,042,872	+1,065.560%
2011-12-13	2.7700	2.7800	2.6100	2.6200	-4.029%	951,656	+972.137%
2011-12-12	2.6200	2.7400	2.6000	2.7300	+1.866%	1,745,719	+928.938%
2011-12-09	2.5600	2.6900	2.5300	2.6800	+7.200%	1,316,783	+948.134%
2011-12-08	2.8300	2.8400	2.5000	2.5000	-10.072%	4,077,484	+1,023.600%
2011-12-07	2.8300	2.8300	2.7000	2.7800	+0.361%	2,407,280	+910.432%
2011-12-06	2.8500	2.8500	2.6700	2.7700	-1.773%	3,123,646	+914.079%
2011-12-05	2.8100	2.8800	2.7600	2.8200	+2.920%	3,555,418	+896.099%
2011-12-02	2.6500	2.7400	2.6100	2.7400	+5.792%	2,397,106	+925.182%
2011-12-01	2.6200	2.6200	2.5600	2.5900	-1.145%	1,694,265	+984.556%
2011-11-30	2.6400	2.6500	2.5600	2.6200	+1.550%	5,347,302	+972.137%
2011-11-29	2.6200	2.6300	2.5500	2.5800	-1.527%	947,059	+988.760%
2011-11-28	2.6000	2.6300	2.5300	2.6200	+3.150%	1,772,092	+972.137%
2011-11-25	2.5500	2.6000	2.4900	2.5400	+0.395%	921,731	+1,005.906%
2011-11-23	2.5700	2.5800	2.4800	2.5300	-1.172%	1,105,298	+1,010.277%
2011-11-22	2.6900	2.6900	2.5400	2.5600	-2.290%	3,255,928	+997.266%
2011-11-21	2.6500	2.6500	2.5000	2.6200	+0.383%	2,616,438	+972.137%
2011-11-18	2.8500	2.8500	2.5700	2.6100	-2.612%	3,846,379	+976.245%
2011-11-17	2.5700	2.7000	2.5200	2.6800	+4.688%	2,693,021	+948.134%
2011-11-16	2.3900	2.6200	2.3500	2.5600	+7.113%	3,348,855	+997.266%
2011-11-15	2.3100	2.4100	2.3000	2.3900	+3.017%	606,451	+1,075.314%
2011-11-14	2.3400	2.3400	2.3000	2.3200	0.000%	292,254	+1,110.776%
2011-11-11	2.3000	2.3300	2.2800	2.3200	+1.754%	438,170	+1,110.776%
2011-11-10	2.3700	2.3700	2.2700	2.2800	-1.299%	402,041	+1,132.018%
2011-11-09	2.3500	2.4000	2.2600	2.3100	-3.750%	771,260	+1,116.017%
2011-11-08	2.3300	2.4000	2.3200	2.4000	+3.448%	500,773	+1,070.417%
2011-11-07	2.3000	2.3800	2.2500	2.3200	+0.870%	483,736	+1,110.776%
2011-11-04	2.2950	2.3000	2.2400	2.3000	+0.437%	381,695	+1,121.304%
2011-11-03	2.2900	2.3100	2.2400	2.2900	+1.327%	502,814	+1,126.638%
2011-11-02	2.2200	2.2890	2.2200	2.2600	+2.727%	491,085	+1,142.920%
2011-11-01	2.2200	2.2600	2.2000	2.2000	-3.084%	682,635	+1,176.818%
2011-10-31	2.2800	2.3000	2.2600	2.2700	-0.873%	351,656	+1,137.445%
2011-10-28	2.3000	2.3200	2.2700	2.2900	-2.137%	688,616	+1,126.638%
2011-10-27	2.3400	2.3500	2.2600	2.3400	+4.464%	1,034,246	+1,100.427%
2011-10-26	2.2100	2.2600	2.2000	2.2400	+0.448%	436,251	+1,154.018%
2011-10-25	2.2800	2.3000	2.2100	2.2300	-3.043%	646,293	+1,159.641%
2011-10-24	2.2400	2.3000	2.2300	2.3000	+3.604%	694,143	+1,121.304%
2011-10-21	2.2500	2.2500	2.1800	2.2200	+1.370%	490,523	+1,165.315%
2011-10-20	2.2100	2.2300	2.1700	2.1900	-0.455%	366,703	+1,182.648%
2011-10-19	2.2300	2.2700	2.1800	2.2000	-0.901%	806,552	+1,176.818%
2011-10-18	2.2500	2.2600	2.1900	2.2200	-0.893%	815,004	+1,165.315%
2011-10-17	2.3100	2.3200	2.2300	2.2400	-3.448%	505,052	+1,154.018%
2011-10-14	2.3100	2.3300	2.2700	2.3200	0.000%	504,988	+1,110.776%
2011-10-13	2.3300	2.3300	2.2800	2.3200	+0.433%	464,373	+1,110.776%
2011-10-12	2.3000	2.3300	2.2600	2.3100	+1.316%	583,135	+1,116.017%
2011-10-11	2.2300	2.2800	2.2001	2.2800	+2.242%	475,565	+1,132.018%
2011-10-10	2.1800	2.2300	2.1400	2.2300	+5.687%	651,281	+1,159.641%
2011-10-07	2.2300	2.2300	2.0900	2.1100	-4.955%	761,493	+1,231.280%
2011-10-06	2.2700	2.2900	2.1900	2.2200	-2.632%	642,090	+1,165.315%
2011-10-05	2.3000	2.3100	2.2300	2.2800	0.000%	582,454	+1,132.018%
2011-10-04	2.1500	2.3200	2.1000	2.2800	+6.542%	971,119	+1,132.018%
2011-10-03	2.2700	2.3200	2.1400	2.1400	-7.759%	1,043,458	+1,212.617%
2011-09-30	2.2200	2.3600	2.1901	2.3200	+4.036%	606,175	+1,110.776%
2011-09-29	2.2800	2.3300	2.1900	2.2300	-0.889%	489,624	+1,159.641%
2011-09-28	2.3700	2.4200	2.2400	2.2500	-5.858%	527,437	+1,148.444%
2011-09-27	2.4500	2.4800	2.3400	2.3900	-0.417%	977,932	+1,075.314%
2011-09-26	2.2600	2.4400	2.2100	2.4000	+7.623%	853,179	+1,070.417%
2011-09-23	2.2200	2.2900	2.1600	2.2300	+0.450%	790,748	+1,159.641%
2011-09-22	2.1800	2.2705	2.1800	2.2200	-1.333%	983,244	+1,165.315%
2011-09-21	2.3500	2.3800	2.2500	2.2500	-2.174%	586,191	+1,148.444%
2011-09-20	2.3600	2.4200	2.3000	2.3000	-2.128%	618,524	+1,121.304%
2011-09-19	2.3100	2.4000	2.2800	2.3500	+0.427%	526,238	+1,095.319%
2011-09-16	2.2500	2.3900	2.2000	2.3400	+4.464%	1,142,024	+1,100.427%
2011-09-15	2.3000	2.3000	2.2200	2.2400	-1.322%	643,727	+1,154.018%
2011-09-14	2.2900	2.3200	2.2390	2.2700	-0.439%	622,451	+1,137.445%
2011-09-13	2.3100	2.3100	2.2600	2.2800	0.000%	314,218	+1,132.018%
2011-09-12	2.2300	2.3200	2.2000	2.2800	+1.786%	549,814	+1,132.018%
2011-09-09	2.3000	2.3200	2.2400	2.2400	-3.448%	656,539	+1,154.018%
2011-09-08	2.3300	2.3500	2.2800	2.3200	-0.855%	662,150	+1,110.776%
2011-09-07	2.3400	2.3600	2.3100	2.3400	+2.183%	811,515	+1,100.427%
2011-09-06	2.2200	2.3000	2.2200	2.2900	-0.866%	864,924	+1,126.638%
2011-09-02	2.4200	2.4200	2.2700	2.3100	-1.702%	784,690	+1,116.017%
2011-09-01	2.4700	2.4992	2.3500	2.3500	-3.689%	551,939	+1,095.319%
2011-08-31	2.4900	2.5200	2.4200	2.4400	-1.613%	680,063	+1,051.230%
2011-08-30	2.4200	2.4900	2.3700	2.4800	+0.813%	530,411	+1,032.661%
2011-08-29	2.3700	2.4600	2.3500	2.4600	+5.128%	861,225	+1,041.870%
2011-08-26	2.3000	2.3800	2.2300	2.3400	+1.739%	860,184	+1,100.427%
2011-08-25	2.3900	2.4300	2.3000	2.3000	-4.167%	673,886	+1,121.304%
2011-08-24	2.3300	2.4000	2.2700	2.4000	+2.128%	639,785	+1,070.417%
2011-08-23	2.2300	2.3500	2.2000	2.3500	+6.335%	1,116,229	+1,095.319%
2011-08-22	2.2300	2.2800	2.1700	2.2100	+2.315%	607,999	+1,171.041%
2011-08-19	2.1100	2.2600	2.1100	2.1600	0.000%	811,187	+1,200.463%
2011-08-18	2.1800	2.2400	2.0600	2.1600	-4.846%	957,420	+1,200.463%
2011-08-17	2.2000	2.2900	2.1900	2.2700	+4.608%	879,882	+1,137.445%
2011-08-16	2.1600	2.2200	2.1300	2.1700	-1.364%	712,438	+1,194.470%
2011-08-15	2.0600	2.2300	2.0600	2.2000	+4.762%	965,128	+1,176.818%
2011-08-12	2.1200	2.1600	2.0400	2.1000	+0.478%	1,152,429	+1,237.619%
2011-08-11	1.9400	2.1300	1.9400	2.0900	+9.424%	1,126,812	+1,244.019%
2011-08-10	1.9500	2.0400	1.9100	1.9100	-6.373%	1,014,359	+1,370.681%
2011-08-09	1.9500	2.0400	1.8000	2.0400	+13.333%	1,692,852	+1,276.961%
2011-08-08	1.9200	2.0200	1.8000	1.8000	-13.462%	2,201,633	+1,460.556%
2011-08-05	2.0400	2.1200	1.9100	2.0800	+5.051%	2,007,536	+1,250.481%

.dark-mode .PDqNQs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDqNQs{ color: #333333; background-color: white; border: 2px solid #333333; }AISVistaShares Artificial Intelligence Supercycle ETFstock NYSE ETF

AIS
VistaShares Artificial Intelligence Supercycle ETF
stock NYSE ETF