Dark

AIS
VistaShares Artificial Intelligence Supercycle ETF
stock NYSE ETF

At Close

Sep 29, 2026 3:59:48 PM EDT

75.26USD+1.156%(+0.86)277,778

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 8:25:30 AM EDT

74.91USD+0.685%(+0.51)468

After-hours

Sep 29, 2026 4:56:30 PM EDT

76.17USD+1.210%(+0.91)701

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	75.0200	75.740000	74.8600	75.2600	+1.319%	277,778	0.000%
2026-09-28	74.8900	75.050000	72.7159	74.2800	-2.186%	1,040,729	+1.319%
2026-09-25	75.7200	76.310000	75.1500	75.9400	+1.443%	385,748	-0.895%
2026-09-24	73.8400	75.306156	73.6301	74.8600	-0.333%	206,579	+0.534%
2026-09-23	76.1100	76.450000	74.4300	75.1100	-1.881%	354,036	+0.200%
2026-09-22	74.3100	76.860000	74.3100	76.5500	+2.203%	899,166	-1.685%
2026-09-21	74.2100	75.270000	73.5600	74.9000	+3.653%	1,229,436	+0.481%
2026-09-18	71.1800	72.460000	71.0300	72.2600	+2.149%	522,827	+4.152%
2026-09-17	69.7500	71.100000	69.7500	70.7400	+4.121%	347,692	+6.390%
2026-09-16	67.9500	68.820000	67.0500	67.9400	+2.381%	278,233	+10.774%
2026-09-15	66.9000	67.319900	66.0700	66.3600	+0.151%	208,159	+13.412%
2026-09-14	66.6800	67.350000	66.1100	66.2600	-7.406%	385,196	+13.583%
2026-09-11	71.0100	71.840000	70.5100	71.5600	+2.728%	238,123	+5.170%
2026-09-10	70.3200	70.860000	69.5900	69.6600	-3.518%	306,846	+8.039%
2026-09-09	72.0000	73.490000	71.9601	72.2000	+0.222%	474,451	+4.238%
2026-09-08	71.8500	72.980000	71.1800	72.0400	+2.431%	656,343	+4.470%
2026-09-04	68.0200	70.410000	67.7600	70.3300	+4.658%	333,473	+7.010%
2026-09-03	66.2800	67.250000	65.2248	67.2000	+0.373%	197,473	+11.994%
2026-09-02	66.4600	66.960000	65.8700	66.9500	+0.737%	166,178	+12.412%
2026-09-01	66.7900	67.460000	66.0100	66.4600	-2.365%	512,340	+13.241%
2026-08-31	67.9600	68.390000	67.4500	68.0700	+0.369%	381,239	+10.563%
2026-08-28	69.2900	69.550000	67.6742	67.8200	-3.059%	491,301	+10.970%
2026-08-27	71.0900	71.090000	69.1400	69.9600	+1.347%	437,293	+7.576%
2026-08-26	67.6900	69.060000	67.6900	69.0300	+1.455%	228,737	+9.025%
2026-08-25	68.3500	68.700000	67.3500	68.0400	+2.331%	207,353	+10.611%
2026-08-24	67.5500	67.550000	65.3610	66.4900	-3.259%	399,779	+13.190%
2026-08-21	70.1700	70.170000	68.2700	68.7300	-0.593%	260,422	+9.501%
2026-08-20	68.4500	69.402500	68.0000	69.1400	+1.171%	230,749	+8.852%
2026-08-19	70.9000	70.900000	67.5382	68.3400	-1.867%	633,094	+10.126%
2026-08-18	71.1900	71.900000	69.1468	69.6400	-6.711%	655,656	+8.070%
2026-08-17	74.2200	75.520000	73.9200	74.6500	+2.302%	526,143	+0.817%
2026-08-14	72.6400	73.580000	72.1000	72.9700	+1.207%	271,430	+3.138%
2026-08-13	71.0700	73.285000	70.9900	72.1000	+1.378%	396,185	+4.383%
2026-08-12	71.1200	71.729000	70.4600	71.1200	+4.343%	340,900	+5.821%
2026-08-11	68.1500	68.484300	67.5766	68.1600	+1.248%	238,681	+10.417%
2026-08-10	68.4900	69.100000	67.3200	67.3200	-2.336%	294,247	+11.794%
2026-08-07	69.8200	70.000000	67.3700	68.9300	+0.731%	484,680	+9.183%
2026-08-06	66.6500	69.575000	65.8000	68.4300	-0.204%	392,230	+9.981%
2026-08-05	69.2300	70.630000	68.4400	68.5700	-1.818%	445,184	+9.756%
2026-08-04	68.3700	70.260000	68.0000	69.8400	+7.018%	1,097,090	+7.761%
2026-08-03	62.6400	65.717900	61.6100	65.2600	+2.417%	374,490	+15.323%
2026-07-31	66.7700	67.330000	63.3600	63.7200	+0.473%	719,661	+18.110%
2026-07-30	61.0300	63.530000	61.0300	63.4200	+9.420%	900,722	+18.669%
2026-07-29	60.6000	61.400000	57.7660	57.9600	-5.495%	728,599	+29.848%
2026-07-28	62.2200	62.220000	59.5001	61.3300	-6.722%	926,839	+22.713%
2026-07-27	68.3200	68.320000	63.8501	65.7500	-2.274%	646,863	+14.464%
2026-07-24	69.8100	70.065000	66.7610	67.2800	-5.199%	352,581	+11.861%
2026-07-23	69.8800	71.719200	69.8800	70.9700	+0.085%	398,056	+6.045%
2026-07-22	69.5600	71.700000	69.3000	70.9100	-0.183%	341,338	+6.135%
2026-07-21	69.6200	71.340000	69.1200	71.0400	+6.763%	516,262	+5.940%
2026-07-20	67.8900	68.305000	66.3600	66.5400	+0.301%	331,694	+13.105%
2026-07-17	64.4400	67.980000	63.0140	66.3400	-1.353%	881,290	+13.446%
2026-07-16	69.0300	69.265000	66.6500	67.2500	-6.206%	620,367	+11.911%
2026-07-15	74.4000	74.749900	69.4500	71.7000	-3.160%	519,250	+4.965%
2026-07-14	74.8200	74.990000	73.0000	74.0400	+2.919%	403,640	+1.648%
2026-07-13	73.2800	73.380000	71.4400	71.9400	-5.973%	464,873	+4.615%
2026-07-10	75.7600	77.090000	74.9450	76.5100	-0.932%	443,957	-1.634%
2026-07-09	77.3300	78.365000	76.8250	77.2300	+4.421%	594,043	-2.551%
2026-07-08	71.4600	74.120000	71.1950	73.9600	+2.197%	609,742	+1.758%
2026-07-07	73.3200	73.500000	70.6201	72.3700	-6.098%	717,997	+3.993%
2026-07-06	76.6800	78.920000	76.4400	77.0700	+3.826%	1,029,971	-2.349%
2026-07-02	78.5900	79.630000	72.8500	74.2300	-6.617%	1,491,304	+1.388%
2026-07-01	81.5100	82.069000	79.3100	79.4900	-6.822%	732,234	-5.321%
2026-06-30	82.4800	85.530000	82.4800	85.3100	+3.746%	552,672	-11.781%
2026-06-29	79.7100	82.250000	76.5100	82.2300	+3.019%	794,457	-8.476%
2026-06-26	80.3900	81.100000	79.0000	79.8200	-4.965%	958,947	-5.713%
2026-06-25	85.9250	85.950000	80.9800	83.9900	+4.634%	1,178,480	-10.394%
2026-06-24	81.6100	81.778300	78.2010	80.2700	-0.397%	871,820	-6.241%
2026-06-23	80.8900	82.820100	79.8500	80.5900	-8.845%	1,035,770	-6.614%
2026-06-22	88.0800	88.795000	86.8600	88.4100	+3.319%	1,213,143	-14.874%
2026-06-18	83.8400	86.070000	83.8400	85.5700	+7.083%	749,576	-12.049%
2026-06-17	80.9800	82.600500	79.6300	79.9100	+2.357%	575,027	-5.819%
2026-06-16	80.9000	82.020000	78.0500	78.0700	-3.949%	594,573	-3.599%
2026-06-15	80.6100	81.340000	79.9500	81.2800	+5.806%	733,586	-7.406%
2026-06-12	75.4600	77.840000	75.0000	76.8200	+0.761%	603,691	-2.031%
2026-06-11	71.8900	76.310000	71.7701	76.2400	+8.527%	665,850	-1.285%
2026-06-10	71.4300	73.880000	70.0300	70.2500	-3.595%	877,689	+7.132%
2026-06-09	76.3000	76.900000	68.4300	72.8700	-1.567%	1,459,109	+3.280%
2026-06-08	74.8500	75.480000	73.2101	74.0300	+4.518%	774,586	+1.661%
2026-06-05	76.3300	76.530000	70.6700	70.8300	-11.738%	1,336,061	+6.254%
2026-06-04	78.5900	81.300000	76.9000	80.2500	-2.810%	831,747	-6.218%
2026-06-03	83.1300	83.350000	80.6900	82.5700	+0.720%	846,352	-8.853%
2026-06-02	79.9200	81.990000	79.1550	81.9800	+4.287%	723,299	-8.197%
2026-06-01	76.7900	79.290000	76.1600	78.6100	+2.557%	831,379	-4.262%
2026-05-29	77.5900	77.750000	75.8201	76.6500	-0.918%	482,912	-1.813%
2026-05-28	76.0100	77.889900	74.8100	77.3600	+2.125%	495,320	-2.715%
2026-05-27	77.4400	77.880000	74.2800	75.7500	-1.251%	771,088	-0.647%
2026-05-26	74.6500	76.928600	74.3550	76.7100	+7.422%	793,955	-1.890%
2026-05-22	70.7400	72.000000	70.5100	71.4100	+1.724%	443,097	+5.391%
2026-05-21	68.0300	70.400000	68.0300	70.2000	+2.812%	458,568	+7.208%
2026-05-20	66.7300	68.330000	66.5582	68.2800	+4.468%	395,451	+10.223%
2026-05-19	63.7200	66.565600	62.5000	65.3600	-0.518%	488,065	+15.147%
2026-05-18	69.0900	69.090000	64.3500	65.7000	-3.126%	507,637	+14.551%
2026-05-15	67.9500	68.800000	66.8200	67.8200	-4.734%	468,854	+10.970%
2026-05-14	70.7500	71.569900	69.7900	71.1900	+0.352%	468,908	+5.717%
2026-05-13	70.5600	71.319000	69.0100	70.9400	+4.416%	638,746	+6.090%
2026-05-12	68.9100	70.920000	65.3800	67.9400	-4.215%	926,603	+10.774%
2026-05-11	69.1200	71.595000	69.0000	70.9300	+4.864%	681,679	+6.105%
2026-05-08	65.3100	67.640000	65.2500	67.6400	+6.169%	412,833	+11.266%
2026-05-07	65.6200	65.740000	63.3000	63.7100	-3.674%	350,790	+18.129%
2026-05-06	65.4600	66.140000	63.6401	66.1400	+3.782%	583,204	+13.789%
2026-05-05	61.9200	63.960000	61.6500	63.7300	+4.871%	520,957	+18.092%
2026-05-04	61.5900	62.000000	60.2600	60.7700	-0.016%	362,502	+23.844%
2026-05-01	60.5700	60.780000	58.9050	60.7800	+1.639%	430,910	+23.824%
2026-04-30	58.5300	59.800000	57.5838	59.8000	+2.908%	480,619	+25.853%
2026-04-29	57.5000	58.110000	56.6700	58.1100	+3.712%	206,112	+29.513%
2026-04-28	56.1600	56.880000	54.9300	56.0300	-3.877%	260,788	+34.321%
2026-04-27	58.6100	58.610000	56.9250	58.2900	+0.379%	258,858	+29.113%
2026-04-24	57.5100	58.359900	56.8830	58.0700	+3.291%	284,704	+29.602%
2026-04-23	55.9900	57.002000	55.1850	56.2200	-0.584%	359,550	+33.867%
2026-04-22	55.1300	56.555000	55.1300	56.5500	+4.567%	742,178	+33.086%
2026-04-21	54.0100	54.775000	53.8010	54.0800	+0.783%	222,607	+39.164%
2026-04-20	53.3700	53.720000	52.7600	53.6600	+0.430%	178,021	+40.253%
2026-04-17	52.9500	53.560000	52.7150	53.4300	+2.750%	315,947	+40.857%
2026-04-16	51.2800	52.000000	50.7550	52.0000	+1.543%	609,645	+44.731%
2026-04-15	51.3500	51.350000	50.2751	51.2100	-0.602%	481,007	+46.963%
2026-04-14	51.5100	51.603940	50.1800	51.5200	+2.283%	525,663	+46.079%
2026-04-13	48.9300	50.370000	48.7000	50.3700	+2.775%	248,788	+49.414%
2026-04-10	48.5000	49.160000	48.5000	49.0100	+1.617%	171,898	+53.560%
2026-04-09	47.4800	48.350000	47.1554	48.2300	+0.773%	173,956	+56.044%
2026-04-08	47.6700	47.940000	46.7600	47.8600	+7.696%	325,056	+57.250%
2026-04-07	43.8600	44.440000	43.0300	44.4400	+1.415%	114,681	+69.352%
2026-04-06	43.8800	44.278000	43.4400	43.8200	+1.131%	115,435	+71.748%
2026-04-02	41.5100	43.470000	41.3622	43.3300	+0.116%	82,082	+73.690%
2026-04-01	42.6900	43.960000	42.6900	43.2800	+3.269%	187,002	+73.891%
2026-03-31	39.8700	42.010000	39.8700	41.9100	+5.940%	207,027	+79.575%
2026-03-30	41.8000	41.800000	39.0550	39.5600	-4.398%	305,853	+90.243%
2026-03-27	41.7800	42.075000	41.1000	41.3800	-1.593%	111,468	+81.875%
2026-03-26	43.8200	43.820000	42.0300	42.0500	-6.201%	216,307	+78.977%
2026-03-25	44.9300	45.200000	44.4250	44.8300	+1.632%	100,557	+67.879%
2026-03-24	43.2700	44.240000	42.9400	44.1100	+0.204%	89,987	+70.619%
2026-03-23	43.7600	44.929900	43.3300	44.0200	+2.040%	203,685	+70.968%
2026-03-20	44.7500	44.990000	42.5000	43.1400	-4.452%	135,063	+74.455%
2026-03-19	43.6800	45.440000	43.0600	45.1500	+0.871%	92,465	+66.689%
2026-03-18	45.2300	45.750000	44.7600	44.7600	-0.842%	139,459	+68.141%
2026-03-17	45.2600	45.305000	44.7000	45.1400	-0.638%	119,476	+66.726%
2026-03-16	44.4300	45.500000	44.4300	45.4300	+4.943%	144,567	+65.661%
2026-03-13	43.7500	44.080000	42.9800	43.2900	+0.604%	59,209	+73.851%
2026-03-12	43.7100	43.830000	42.7600	43.0300	-3.865%	216,597	+74.901%
2026-03-11	44.1900	44.890000	44.1900	44.7600	+1.566%	98,464	+68.141%
2026-03-10	43.9700	45.140000	43.8200	44.0700	+0.433%	180,519	+70.774%
2026-03-09	41.0000	43.880000	40.6400	43.8800	+4.751%	187,065	+71.513%
2026-03-06	42.0700	43.030000	41.6000	41.8900	-2.853%	69,098	+79.661%
2026-03-05	43.7500	44.350000	42.1700	43.1200	-2.751%	184,111	+74.536%
2026-03-04	43.2800	44.640000	43.1900	44.3400	+2.925%	196,600	+69.734%
2026-03-03	43.0700	43.778900	41.8100	43.0800	-5.319%	262,776	+74.698%
2026-03-02	44.2200	45.690000	43.7600	45.5000	-0.154%	74,826	+65.407%
2026-02-27	44.9300	45.765400	44.7050	45.5700	-1.021%	151,831	+65.153%
2026-02-26	47.0000	47.000000	45.0000	46.0400	-1.959%	241,144	+63.467%
2026-02-25	46.1500	47.210000	46.0580	46.9600	+2.870%	237,544	+60.264%
2026-02-24	45.1400	45.830000	44.5701	45.6500	+2.423%	122,993	+64.863%
2026-02-23	44.6100	44.890000	44.0714	44.5700	-0.978%	157,691	+68.858%
2026-02-20	43.8000	45.040000	43.8000	45.0100	+2.040%	113,040	+67.207%
2026-02-19	44.0100	44.110000	43.5000	44.1100	-0.136%	65,069	+70.619%
2026-02-18	43.8100	44.780000	43.7378	44.1700	+0.615%	100,065	+70.387%
2026-02-17	43.5600	44.240000	43.0300	43.9000	-0.544%	100,570	+71.435%
2026-02-13	44.1200	44.670000	43.1800	44.1400	0.000%	133,844	+70.503%
2026-02-12	45.3100	45.682000	43.8630	44.1400	-1.363%	217,254	+70.503%
2026-02-11	44.2300	44.850000	43.6100	44.7500	+2.945%	122,913	+68.179%
2026-02-10	44.3000	44.300000	43.3300	43.4700	-1.874%	74,731	+73.131%
2026-02-09	43.2200	44.380000	43.1600	44.3000	+2.499%	235,111	+69.887%
2026-02-06	41.5300	43.270000	41.5300	43.2200	+5.698%	203,720	+74.132%
2026-02-05	40.5400	41.750000	40.2301	40.8900	-0.438%	96,885	+84.055%
2026-02-04	43.0000	43.050000	40.4400	41.0700	-5.040%	201,332	+83.248%
2026-02-03	43.8800	44.200000	42.2600	43.2500	-0.598%	102,047	+74.012%
2026-02-02	42.0500	43.699200	42.0000	43.5100	+2.160%	84,274	+72.972%
2026-01-30	43.7200	44.500000	42.5000	42.5900	-2.562%	120,468	+76.708%
2026-01-29	44.0700	44.070000	42.3200	43.7100	-1.176%	131,222	+72.180%
2026-01-28	43.8800	44.418000	43.7000	44.2300	+2.479%	131,558	+70.156%
2026-01-27	42.8600	43.230000	42.6000	43.1600	+2.226%	84,328	+74.374%
2026-01-26	42.3100	42.630000	42.0400	42.2200	-0.471%	100,077	+78.257%
2026-01-23	42.8100	42.810000	42.1200	42.4200	-1.806%	101,124	+77.416%
2026-01-22	43.2400	43.359800	42.6350	43.2000	+1.385%	96,558	+74.213%
2026-01-21	41.6900	42.860000	41.6900	42.6100	+3.172%	120,789	+76.625%
2026-01-20	41.0000	41.879500	40.8536	41.3000	-1.196%	118,520	+82.228%
2026-01-16	41.9200	42.130000	41.5200	41.8000	+1.186%	75,395	+80.048%
2026-01-15	41.5800	41.919000	41.1200	41.3100	+1.424%	146,802	+82.183%
2026-01-14	40.6300	40.768700	40.3000	40.7300	-0.172%	73,462	+84.778%
2026-01-13	40.8100	41.009000	40.6000	40.8000	-0.073%	48,047	+84.461%
2026-01-12	40.1200	40.880000	40.1200	40.8300	+1.089%	89,012	+84.325%
2026-01-09	39.9800	40.570000	39.7901	40.3900	+1.533%	65,625	+86.333%
2026-01-08	40.6500	40.650000	39.3600	39.7800	-2.140%	79,591	+89.191%
2026-01-07	40.6100	40.780000	40.2900	40.6500	+0.025%	247,891	+85.141%
2026-01-06	40.0300	40.710000	39.6500	40.6400	+2.368%	108,440	+85.187%
2026-01-05	40.1700	40.560000	39.5100	39.7000	+0.634%	96,210	+89.572%
2026-01-02	38.7000	39.600000	38.7000	39.4500	+4.448%	91,725	+90.773%
2025-12-31	38.0000	38.060000	37.7400	37.7700	-1.057%	98,955	+99.259%
2025-12-30	38.1500	38.470000	38.1000	38.1735	+0.167%	51,319	+97.152%
2025-12-29	37.9100	38.250000	37.7363	38.1100	+0.013%	39,429	+97.481%
2025-12-26	38.1000	38.105000	37.9000	38.1050	+0.488%	28,087	+97.507%
2025-12-24	37.5150	37.920000	37.5150	37.9200	+0.926%	20,715	+98.470%
2025-12-23	37.4700	37.650000	37.2700	37.5719	+0.326%	41,743	+100.309%
2025-12-22	37.7700	37.841700	37.2200	37.4500	+1.683%	45,471	+100.961%
2025-12-19	36.2900	37.049000	36.2900	36.8300	+2.320%	32,132	+104.344%
2025-12-18	36.1500	36.600500	35.8800	35.9950	+2.755%	75,698	+109.085%
2025-12-17	36.2060	36.530000	35.0300	35.0300	-2.910%	47,669	+114.844%
2025-12-16	36.0600	36.360000	35.7100	36.0800	-0.414%	65,113	+108.592%
2025-12-15	37.0000	37.000000	36.2200	36.2300	-0.739%	58,844	+107.728%
2025-12-12	38.2100	38.210000	36.4005	36.4997	-4.750%	269,839	+106.193%
2025-12-11	38.5000	38.500000	37.5500	38.3200	-1.288%	48,786	+96.399%
2025-12-10	38.2800	39.047000	38.1100	38.8200	+1.730%	88,485	+93.869%
2025-12-09	38.1000	38.380000	37.9200	38.1600	-0.026%	33,650	+97.222%
2025-12-08	38.0000	38.240000	37.7300	38.1700	+1.624%	28,990	+97.171%
2025-12-05	37.1900	37.663000	37.1900	37.5600	+1.431%	19,373	+100.373%
2025-12-04	37.0800	37.190000	36.8246	37.0300	-0.148%	21,419	+103.241%
2025-12-03	37.1100	37.110000	36.4200	37.0850	+0.284%	34,772	+102.939%
2025-12-02	37.2766	37.490000	36.7600	36.9800	+0.790%	25,413	+103.515%
2025-12-01	36.6300	37.024700	36.4248	36.6900	-0.488%	32,215	+105.124%
2025-11-28	36.6300	36.870000	36.3300	36.8700	+2.105%	20,245	+104.123%
2025-11-26	35.8100	36.400000	35.6900	36.1100	+1.433%	45,801	+108.419%
2025-11-25	35.3800	35.689900	34.5400	35.6000	-0.168%	26,097	+111.404%
2025-11-24	34.7500	35.720000	34.7500	35.6600	+3.603%	105,574	+111.049%
2025-11-21	34.2700	34.900000	33.3500	34.4200	-0.145%	83,884	+118.652%
2025-11-20	37.2300	37.877300	34.3820	34.4700	-4.515%	217,144	+118.335%
2025-11-19	36.0700	36.630000	35.7625	36.1000	+0.278%	35,558	+108.476%
2025-11-18	36.4200	36.502500	35.6900	36.0000	-2.216%	73,278	+109.056%
2025-11-17	37.1100	37.798800	36.5400	36.8160	-1.298%	36,862	+104.422%
2025-11-14	36.2800	37.850000	36.0000	37.3000	+0.269%	60,153	+101.769%
2025-11-13	38.4600	38.460000	36.9000	37.2000	-3.814%	82,085	+102.312%
2025-11-12	39.1300	39.239900	38.6350	38.6750	+0.168%	73,979	+94.596%
2025-11-11	39.3100	39.310000	38.6100	38.6100	-2.460%	54,441	+94.924%
2025-11-10	39.2000	39.668100	39.0300	39.5836	+3.894%	102,362	+90.129%
2025-11-07	37.7300	38.100000	36.8100	38.1000	-0.936%	124,256	+97.533%
2025-11-06	39.6000	39.600000	38.3200	38.4600	-2.805%	144,462	+95.684%
2025-11-05	38.7000	39.900000	38.7000	39.5700	+2.248%	84,819	+90.195%
2025-11-04	39.2500	39.905000	38.5300	38.7000	-4.844%	101,775	+94.470%
2025-11-03	40.8900	40.905000	40.2950	40.6700	+1.421%	275,321	+85.050%
2025-10-31	42.0000	42.000000	39.7100	40.1000	-0.274%	38,518	+87.681%
2025-10-30	40.2700	40.810000	40.0500	40.2100	-1.687%	42,494	+87.167%
2025-10-29	40.7700	41.114500	40.4700	40.9000	+1.919%	102,557	+84.010%
2025-10-28	39.9200	40.500000	39.5900	40.1300	-0.249%	48,018	+87.540%
2025-10-27	40.2300	40.569900	39.8000	40.2300	+2.549%	194,477	+87.074%
2025-10-24	39.1000	39.460000	39.1000	39.2300	+2.455%	82,868	+91.843%
2025-10-23	37.4000	38.405000	37.4000	38.2900	+2.443%	34,718	+96.553%
2025-10-22	38.1400	38.300000	36.6100	37.3769	-1.432%	182,606	+101.354%
2025-10-21	38.1900	38.210000	37.7220	37.9200	-0.289%	52,319	+98.470%
2025-10-20	37.9300	38.350000	37.5200	38.0300	+2.094%	73,256	+97.896%
2025-10-17	37.0800	37.570000	36.9100	37.2500	-1.325%	65,028	+102.040%
2025-10-16	37.9700	38.277900	37.4800	37.7500	+0.882%	34,506	+99.364%
2025-10-15	36.9600	37.442600	36.8100	37.4200	+3.015%	38,941	+101.122%
2025-10-14	36.4000	36.960000	35.7600	36.3248	-1.904%	43,841	+107.186%
2025-10-13	36.6500	37.278500	36.5500	37.0300	+4.046%	151,289	+103.241%
2025-10-10	37.6300	37.840000	35.5900	35.5901	-5.042%	201,046	+111.463%
2025-10-09	37.5700	37.840000	37.1500	37.4800	-0.584%	200,706	+100.800%
2025-10-08	36.7900	37.897400	36.7325	37.7000	+3.090%	128,746	+99.629%
2025-10-07	37.2900	37.530000	36.2434	36.5700	-1.720%	87,039	+105.797%
2025-10-06	37.4500	37.869600	37.2000	37.2100	+2.275%	113,267	+102.257%
2025-10-03	36.7800	36.839600	36.1000	36.3823	-0.350%	65,093	+106.859%
2025-10-02	36.5600	36.800000	36.3050	36.5100	+1.445%	103,041	+106.135%
2025-10-01	35.0300	36.160000	34.7800	35.9900	+2.457%	58,973	+109.114%
2025-09-30	34.8500	35.910000	34.7200	35.1269	+0.535%	40,165	+114.252%
2025-09-29	34.9300	35.130000	34.7000	34.9399	+1.872%	77,437	+115.398%
2025-09-26	34.4200	34.420000	33.9900	34.2979	-0.873%	17,969	+119.430%
2025-09-25	34.1800	34.650000	33.7713	34.6000	+0.104%	37,231	+117.514%
2025-09-24	34.8700	34.930000	34.4200	34.5641	-1.217%	29,340	+117.740%
2025-09-23	35.2800	35.380000	34.8500	34.9900	-0.536%	48,362	+115.090%
2025-09-22	34.6000	35.190000	34.5600	35.1787	+1.673%	40,420	+113.936%
2025-09-19	34.6500	34.740000	34.3000	34.6000	-0.574%	40,544	+117.514%
2025-09-18	34.3000	34.960000	34.2280	34.7999	+3.387%	53,208	+116.265%
2025-09-17	34.3700	34.370000	33.3200	33.6600	-0.024%	22,485	+123.589%
2025-09-16	33.8600	33.910000	33.4950	33.6681	+0.445%	58,222	+123.535%
2025-09-15	34.6400	34.640000	33.1248	33.5191	+1.205%	28,064	+124.529%
2025-09-12	35.2900	35.290000	33.0400	33.1200	+0.121%	58,458	+127.234%
2025-09-11	32.9000	33.400000	32.4800	33.0800	+2.641%	268,732	+127.509%
2025-09-10	31.9900	32.418400	31.7900	32.2289	+3.007%	42,752	+133.517%
2025-09-09	31.1300	31.288100	30.9075	31.2881	+0.540%	12,432	+140.539%
2025-09-08	30.8600	31.139900	30.7800	31.1200	+1.339%	29,947	+141.838%
2025-09-05	30.9200	30.960000	30.1800	30.7089	+1.120%	16,308	+145.076%
2025-09-04	30.0100	30.420000	29.8400	30.3687	+0.893%	5,019	+147.821%
2025-09-03	29.9300	30.220700	29.9300	30.0999	+0.308%	6,737	+150.034%
2025-09-02	29.7600	30.020000	29.5030	30.0075	-1.423%	27,317	+150.804%
2025-08-29	30.9700	30.970000	30.3500	30.4407	-1.921%	38,744	+147.235%
2025-08-28	30.6000	31.080000	30.6000	31.0369	+2.439%	41,570	+142.486%
2025-08-27	30.0000	30.340000	30.0000	30.2980	+0.515%	6,262	+148.399%
2025-08-26	29.9921	30.288200	29.9208	30.1428	+0.401%	11,149	+149.678%
2025-08-25	29.9300	30.170000	29.8991	30.0225	+0.042%	8,860	+150.679%
2025-08-22	29.3400	30.169900	29.3400	30.0100	+3.054%	28,321	+150.783%
2025-08-21	28.3400	29.277600	28.3400	29.1206	-0.887%	31,325	+158.442%
2025-08-20	29.9400	29.940000	28.6206	29.3813	-0.767%	25,384	+156.149%
2025-08-19	30.1200	30.200000	29.4600	29.6084	-1.699%	15,434	+154.185%
2025-08-18	30.0500	30.190000	30.0000	30.1200	-0.199%	93,428	+149.867%
2025-08-15	31.1900	31.190000	29.9850	30.1800	-0.639%	10,783	+149.370%
2025-08-14	30.2500	30.438700	30.1000	30.3740	-0.900%	16,357	+147.778%
2025-08-13	30.8200	30.905000	30.5073	30.6500	+0.442%	37,864	+145.546%
2025-08-12	30.0400	30.528900	29.9434	30.5150	+2.614%	45,342	+146.633%
2025-08-11	29.8800	30.116000	29.7376	29.7376	+0.028%	62,164	+153.080%
2025-08-08	29.6400	29.900000	29.6400	29.7292	+0.675%	204,232	+153.152%
2025-08-07	29.8400	29.888200	29.3100	29.5298	+0.358%	16,371	+154.861%
2025-08-06	29.4900	29.490000	29.0312	29.4245	+0.846%	16,999	+155.773%
2025-08-05	29.4700	29.488300	28.9200	29.1778	-1.038%	25,731	+157.936%
2025-08-04	29.1300	29.510000	29.1300	29.4839	+1.727%	18,690	+155.258%
2025-08-01	29.1100	29.200000	28.5100	28.9833	-2.314%	32,013	+159.667%
2025-07-31	30.1500	30.565000	29.5799	29.6700	-0.350%	52,645	+153.657%
2025-07-30	29.7100	30.020000	29.5400	29.7743	+0.502%	31,242	+152.768%
2025-07-29	29.7700	29.970000	29.5000	29.6255	+0.895%	34,180	+154.038%
2025-07-28	29.3100	29.390000	29.1000	29.3626	+0.877%	63,138	+156.312%
2025-07-25	29.0600	29.440000	28.9600	29.1072	+0.169%	26,096	+158.561%
2025-07-24	29.1600	29.160000	28.9150	29.0581	+0.008%	22,010	+158.998%
2025-07-23	28.4100	29.149900	28.4100	29.0557	+2.816%	15,092	+159.020%
2025-07-22	28.9000	28.900000	27.7700	28.2600	-2.147%	22,259	+166.313%
2025-07-21	30.1000	30.100000	28.7500	28.8800	+0.997%	25,717	+160.596%
2025-07-18	28.5400	28.903500	28.4722	28.5950	+0.228%	24,799	+163.193%
2025-07-17	28.3100	28.680000	28.1000	28.5300	+1.350%	20,423	+163.792%
2025-07-16	28.2200	28.230000	27.8950	28.1500	-0.387%	9,045	+167.353%
2025-07-15	28.3000	28.430000	28.1760	28.2593	+1.181%	19,111	+166.319%
2025-07-14	27.9400	28.180000	27.5200	27.9295	-0.341%	44,591	+169.464%
2025-07-11	28.1500	28.230000	27.9493	28.0250	-0.462%	13,656	+168.546%
2025-07-10	28.4800	28.480000	27.7700	28.1550	+0.339%	62,707	+167.306%
2025-07-09	28.1100	28.310000	28.0000	28.0600	+0.019%	28,583	+168.211%
2025-07-08	27.9000	28.110000	27.7920	28.0546	+1.721%	18,852	+168.263%
2025-07-07	27.8000	27.867000	27.3900	27.5800	-1.808%	37,092	+172.879%
2025-07-03	27.9100	28.267200	27.9100	28.0879	+1.085%	5,844	+167.945%
2025-07-02	27.8300	27.830000	27.5000	27.7864	+0.602%	10,194	+170.852%
2025-07-01	27.8100	27.899900	27.3200	27.6200	-1.796%	20,551	+172.484%
2025-06-30	28.1300	28.199900	27.9900	28.1250	+0.704%	42,004	+167.591%
2025-06-27	27.9400	28.140000	27.8285	27.9284	-0.278%	12,483	+169.475%
2025-06-26	27.8500	28.089700	27.7600	28.0062	+1.190%	22,473	+168.726%
2025-06-25	27.6300	27.766200	27.3900	27.6768	+0.315%	14,803	+171.924%
2025-06-24	26.9300	27.590000	26.9200	27.5900	+4.403%	16,395	+172.780%
2025-06-23	26.3100	26.550000	26.1300	26.4265	+0.348%	8,413	+184.790%
2025-06-20	26.8300	26.858900	26.2200	26.3349	-1.460%	7,653	+185.780%
2025-06-18	26.6400	26.880000	26.5500	26.7250	+0.257%	45,491	+181.609%
2025-06-17	26.4400	26.790000	26.4050	26.6565	-0.003%	19,929	+182.333%
2025-06-16	26.2800	26.820000	26.2800	26.6574	+2.706%	17,837	+182.323%
2025-06-13	25.9100	26.269700	25.7700	25.9550	-2.017%	15,954	+189.963%
2025-06-12	26.2000	26.590000	26.2000	26.4893	+0.645%	16,300	+184.115%
2025-06-11	26.4200	26.580000	26.2400	26.3195	+0.086%	19,077	+185.948%
2025-06-10	26.2700	26.320000	26.0832	26.2969	+0.332%	14,415	+186.193%
2025-06-09	25.9900	26.429900	25.9900	26.2100	+1.365%	16,431	+187.142%
2025-06-06	25.7900	26.058800	25.7900	25.8570	+0.829%	8,530	+191.062%
2025-06-05	26.0500	26.069900	25.5350	25.6445	+0.252%	30,831	+193.474%
2025-06-04	25.3800	25.670000	25.2800	25.5800	+1.216%	20,265	+194.214%
2025-06-03	24.8000	25.400000	24.7700	25.2727	+1.774%	20,283	+197.792%
2025-06-02	24.3200	24.850000	24.2400	24.8322	+2.475%	35,498	+203.074%
2025-05-30	24.4000	24.400000	23.8300	24.2325	-1.395%	8,965	+210.575%
2025-05-29	25.1600	25.160000	24.4900	24.5754	-0.745%	17,537	+206.241%
2025-05-28	24.8300	24.860000	24.7000	24.7599	-0.112%	15,511	+203.959%
2025-05-27	24.9800	25.070000	24.3083	24.7877	+2.875%	11,592	+203.618%
2025-05-23	24.0288	24.198300	23.8300	24.0950	-0.880%	5,868	+212.347%
2025-05-22	24.2900	24.450000	24.1294	24.3088	+1.168%	2,653	+209.600%
2025-05-21	24.4200	24.520000	23.9200	24.0282	-1.826%	7,248	+213.215%
2025-05-20	24.5096	24.570000	24.4750	24.4750	-0.208%	6,159	+207.497%
2025-05-19	24.2500	24.610000	24.2500	24.5259	-0.343%	7,585	+206.859%
2025-05-16	24.5600	24.638800	24.4800	24.6103	+0.615%	4,494	+205.807%
2025-05-15	24.2700	24.630000	24.2500	24.4599	-0.771%	10,127	+207.687%
2025-05-14	24.8800	24.880000	24.5200	24.6500	+0.819%	4,007	+205.314%
2025-05-13	23.8900	24.530000	23.8582	24.4497	+3.378%	5,646	+207.816%
2025-05-12	23.5700	23.750000	23.0900	23.6508	+4.533%	12,210	+218.213%
2025-05-09	22.8500	22.850000	22.5100	22.6253	-0.423%	3,126	+232.636%
2025-05-08	22.5900	22.860000	22.5900	22.7215	+1.192%	7,579	+231.228%
2025-05-07	22.3000	22.453800	22.1800	22.4538	-0.108%	9,952	+235.177%
2025-05-06	22.2900	22.478100	22.2200	22.4781	-0.178%	14,138	+234.815%
2025-05-05	22.4700	22.670000	22.4700	22.5182	-0.046%	5,873	+234.219%
2025-05-02	22.4900	22.610000	22.3985	22.5285	+2.891%	4,316	+234.066%
2025-05-01	21.7391	21.975000	21.7308	21.8954	+2.225%	3,244	+243.725%
2025-04-30	21.0000	21.418900	20.7700	21.4189	+0.042%	12,524	+251.372%
2025-04-29	22.6800	22.680000	21.2750	21.4100	+0.274%	25,121	+251.518%
2025-04-28	22.6800	22.680000	21.0450	21.3515	+0.297%	14,726	+252.481%
2025-04-25	21.5500	21.700000	20.8800	21.2882	+1.388%	11,221	+253.529%
2025-04-24	20.4000	21.000000	20.4000	20.9968	+3.714%	15,099	+258.436%
2025-04-23	20.4500	20.670000	20.2150	20.2450	+3.666%	16,005	+271.746%
2025-04-22	19.3400	19.610000	19.3350	19.5291	+1.732%	6,279	+285.374%
2025-04-21	19.5300	19.530000	18.9850	19.1966	-2.177%	61,668	+292.049%
2025-04-17	19.6516	19.690000	19.5000	19.6238	+0.127%	1,265	+283.514%
2025-04-16	19.4300	19.810000	19.2166	19.5990	-2.469%	7,134	+283.999%
2025-04-15	20.1500	20.250000	20.0952	20.0952	+0.101%	3,888	+274.517%
2025-04-14	20.3300	20.330000	19.9100	20.0749	+1.843%	6,376	+274.896%
2025-04-11	19.4900	20.040000	19.4200	19.7116	+1.765%	6,896	+281.806%
2025-04-10	19.6000	19.719700	19.1100	19.3697	-4.764%	4,859	+288.545%
2025-04-09	17.9100	20.429900	17.9100	20.3387	+13.610%	25,455	+270.033%

.dark-mode .bvZsq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bvZsq7{ 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