Dark

AIS
VistaShares Artificial Intelligence Supercycle ETF
stock NYSE ETF

At Close

Jul 2, 2026 3:59:30 PM EDT

74.21USD-6.507%(-5.17)1,489,634

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

79.34USD-0.038%(-0.03)18,536

After-hours

Jul 2, 2026 4:58:30 PM EDT

74.45USD+0.330%(+0.24)21,814

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	78.5900	79.63000	72.8500	74.2300	-6.617%	1,491,304	0.000%
2026-07-01	81.5100	82.06900	79.3100	79.4900	-6.822%	732,234	-6.617%
2026-06-30	82.4800	85.53000	82.4800	85.3100	+3.746%	552,672	-12.988%
2026-06-29	79.7100	82.25000	76.5100	82.2300	+3.019%	794,457	-9.729%
2026-06-26	80.3900	81.10000	79.0000	79.8200	-4.965%	958,947	-7.003%
2026-06-25	85.9250	85.95000	80.9800	83.9900	+4.634%	1,178,480	-11.620%
2026-06-24	81.6100	81.77830	78.2010	80.2700	-0.397%	871,820	-7.525%
2026-06-23	80.8900	82.82010	79.8500	80.5900	-8.845%	1,035,770	-7.892%
2026-06-22	88.0800	88.79500	86.8600	88.4100	+3.319%	1,213,143	-16.039%
2026-06-18	83.8400	86.07000	83.8400	85.5700	+7.083%	749,576	-13.252%
2026-06-17	80.9800	82.60050	79.6300	79.9100	+2.357%	575,027	-7.108%
2026-06-16	80.9000	82.02000	78.0500	78.0700	-3.949%	594,573	-4.919%
2026-06-15	80.6100	81.34000	79.9500	81.2800	+5.806%	733,586	-8.674%
2026-06-12	75.4600	77.84000	75.0000	76.8200	+0.761%	603,691	-3.372%
2026-06-11	71.8900	76.31000	71.7701	76.2400	+8.527%	665,850	-2.636%
2026-06-10	71.4300	73.88000	70.0300	70.2500	-3.595%	877,689	+5.665%
2026-06-09	76.3000	76.90000	68.4300	72.8700	-1.567%	1,459,109	+1.866%
2026-06-08	74.8500	75.48000	73.2101	74.0300	+4.518%	774,586	+0.270%
2026-06-05	76.3300	76.53000	70.6700	70.8300	-11.738%	1,336,061	+4.800%
2026-06-04	78.5900	81.30000	76.9000	80.2500	-2.810%	831,747	-7.502%
2026-06-03	83.1300	83.35000	80.6900	82.5700	+0.720%	846,352	-10.101%
2026-06-02	79.9200	81.99000	79.1550	81.9800	+4.287%	723,299	-9.454%
2026-06-01	76.7900	79.29000	76.1600	78.6100	+2.557%	831,379	-5.572%
2026-05-29	77.5900	77.75000	75.8201	76.6500	-0.918%	482,912	-3.157%
2026-05-28	76.0100	77.88990	74.8100	77.3600	+2.125%	495,320	-4.046%
2026-05-27	77.4400	77.88000	74.2800	75.7500	-1.251%	771,088	-2.007%
2026-05-26	74.6500	76.92860	74.3550	76.7100	+7.422%	793,955	-3.233%
2026-05-22	70.7400	72.00000	70.5100	71.4100	+1.724%	443,097	+3.949%
2026-05-21	68.0300	70.40000	68.0300	70.2000	+2.812%	458,568	+5.741%
2026-05-20	66.7300	68.33000	66.5582	68.2800	+4.468%	395,451	+8.714%
2026-05-19	63.7200	66.56560	62.5000	65.3600	-0.518%	488,065	+13.571%
2026-05-18	69.0900	69.09000	64.3500	65.7000	-3.126%	507,637	+12.983%
2026-05-15	67.9500	68.80000	66.8200	67.8200	-4.734%	468,854	+9.451%
2026-05-14	70.7500	71.56990	69.7900	71.1900	+0.352%	468,908	+4.270%
2026-05-13	70.5600	71.31900	69.0100	70.9400	+4.416%	638,746	+4.638%
2026-05-12	68.9100	70.92000	65.3800	67.9400	-4.215%	926,603	+9.258%
2026-05-11	69.1200	71.59500	69.0000	70.9300	+4.864%	681,679	+4.652%
2026-05-08	65.3100	67.64000	65.2500	67.6400	+6.169%	412,833	+9.743%
2026-05-07	65.6200	65.74000	63.3000	63.7100	-3.674%	350,790	+16.512%
2026-05-06	65.4600	66.14000	63.6401	66.1400	+3.782%	583,204	+12.232%
2026-05-05	61.9200	63.96000	61.6500	63.7300	+4.871%	520,957	+16.476%
2026-05-04	61.5900	62.00000	60.2600	60.7700	-0.016%	362,502	+22.149%
2026-05-01	60.5700	60.78000	58.9050	60.7800	+1.639%	430,910	+22.129%
2026-04-30	58.5300	59.80000	57.5838	59.8000	+2.908%	480,619	+24.130%
2026-04-29	57.5000	58.11000	56.6700	58.1100	+3.712%	206,112	+27.740%
2026-04-28	56.1600	56.88000	54.9300	56.0300	-3.877%	260,788	+32.483%
2026-04-27	58.6100	58.61000	56.9250	58.2900	+0.379%	258,858	+27.346%
2026-04-24	57.5100	58.35990	56.8830	58.0700	+3.291%	284,704	+27.828%
2026-04-23	55.9900	57.00200	55.1850	56.2200	-0.584%	359,550	+32.035%
2026-04-22	55.1300	56.55500	55.1300	56.5500	+4.567%	742,178	+31.264%
2026-04-21	54.0100	54.77500	53.8010	54.0800	+0.783%	222,607	+37.260%
2026-04-20	53.3700	53.72000	52.7600	53.6600	+0.430%	178,021	+38.334%
2026-04-17	52.9500	53.56000	52.7150	53.4300	+2.750%	315,947	+38.929%
2026-04-16	51.2800	52.00000	50.7550	52.0000	+1.543%	609,645	+42.750%
2026-04-15	51.3500	51.35000	50.2751	51.2100	-0.602%	481,007	+44.952%
2026-04-14	51.5100	51.60394	50.1800	51.5200	+2.283%	525,663	+44.080%
2026-04-13	48.9300	50.37000	48.7000	50.3700	+2.775%	248,788	+47.369%
2026-04-10	48.5000	49.16000	48.5000	49.0100	+1.617%	171,898	+51.459%
2026-04-09	47.4800	48.35000	47.1554	48.2300	+0.773%	173,956	+53.908%
2026-04-08	47.6700	47.94000	46.7600	47.8600	+7.696%	325,056	+55.098%
2026-04-07	43.8600	44.44000	43.0300	44.4400	+1.415%	114,681	+67.034%
2026-04-06	43.8800	44.27800	43.4400	43.8200	+1.131%	115,435	+69.398%
2026-04-02	41.5100	43.47000	41.3622	43.3300	+0.116%	82,082	+71.313%
2026-04-01	42.6900	43.96000	42.6900	43.2800	+3.269%	187,002	+71.511%
2026-03-31	39.8700	42.01000	39.8700	41.9100	+5.940%	207,027	+77.118%
2026-03-30	41.8000	41.80000	39.0550	39.5600	-4.398%	305,853	+87.639%
2026-03-27	41.7800	42.07500	41.1000	41.3800	-1.593%	111,468	+79.386%
2026-03-26	43.8200	43.82000	42.0300	42.0500	-6.201%	216,307	+76.528%
2026-03-25	44.9300	45.20000	44.4250	44.8300	+1.632%	100,557	+65.581%
2026-03-24	43.2700	44.24000	42.9400	44.1100	+0.204%	89,987	+68.284%
2026-03-23	43.7600	44.92990	43.3300	44.0200	+2.040%	203,685	+68.628%
2026-03-20	44.7500	44.99000	42.5000	43.1400	-4.452%	135,063	+72.068%
2026-03-19	43.6800	45.44000	43.0600	45.1500	+0.871%	92,465	+64.408%
2026-03-18	45.2300	45.75000	44.7600	44.7600	-0.842%	139,459	+65.840%
2026-03-17	45.2600	45.30500	44.7000	45.1400	-0.638%	119,476	+64.444%
2026-03-16	44.4300	45.50000	44.4300	45.4300	+4.943%	144,567	+63.394%
2026-03-13	43.7500	44.08000	42.9800	43.2900	+0.604%	59,209	+71.471%
2026-03-12	43.7100	43.83000	42.7600	43.0300	-3.865%	216,597	+72.508%
2026-03-11	44.1900	44.89000	44.1900	44.7600	+1.566%	98,464	+65.840%
2026-03-10	43.9700	45.14000	43.8200	44.0700	+0.433%	180,519	+68.437%
2026-03-09	41.0000	43.88000	40.6400	43.8800	+4.751%	187,065	+69.166%
2026-03-06	42.0700	43.03000	41.6000	41.8900	-2.853%	69,098	+77.202%
2026-03-05	43.7500	44.35000	42.1700	43.1200	-2.751%	184,111	+72.147%
2026-03-04	43.2800	44.64000	43.1900	44.3400	+2.925%	196,600	+67.411%
2026-03-03	43.0700	43.77890	41.8100	43.0800	-5.319%	262,776	+72.307%
2026-03-02	44.2200	45.69000	43.7600	45.5000	-0.154%	74,826	+63.143%
2026-02-27	44.9300	45.76540	44.7050	45.5700	-1.021%	151,831	+62.892%
2026-02-26	47.0000	47.00000	45.0000	46.0400	-1.959%	241,144	+61.229%
2026-02-25	46.1500	47.21000	46.0580	46.9600	+2.870%	237,544	+58.071%
2026-02-24	45.1400	45.83000	44.5701	45.6500	+2.423%	122,993	+62.607%
2026-02-23	44.6100	44.89000	44.0714	44.5700	-0.978%	157,691	+66.547%
2026-02-20	43.8000	45.04000	43.8000	45.0100	+2.040%	113,040	+64.919%
2026-02-19	44.0100	44.11000	43.5000	44.1100	-0.136%	65,069	+68.284%
2026-02-18	43.8100	44.78000	43.7378	44.1700	+0.615%	100,065	+68.055%
2026-02-17	43.5600	44.24000	43.0300	43.9000	-0.544%	100,570	+69.089%
2026-02-13	44.1200	44.67000	43.1800	44.1400	0.000%	133,844	+68.169%
2026-02-12	45.3100	45.68200	43.8630	44.1400	-1.363%	217,254	+68.169%
2026-02-11	44.2300	44.85000	43.6100	44.7500	+2.945%	122,913	+65.877%
2026-02-10	44.3000	44.30000	43.3300	43.4700	-1.874%	74,731	+70.761%
2026-02-09	43.2200	44.38000	43.1600	44.3000	+2.499%	235,111	+67.562%
2026-02-06	41.5300	43.27000	41.5300	43.2200	+5.698%	203,720	+71.749%
2026-02-05	40.5400	41.75000	40.2301	40.8900	-0.438%	96,885	+81.536%
2026-02-04	43.0000	43.05000	40.4400	41.0700	-5.040%	201,332	+80.740%
2026-02-03	43.8800	44.20000	42.2600	43.2500	-0.598%	102,047	+71.630%
2026-02-02	42.0500	43.69920	42.0000	43.5100	+2.160%	84,274	+70.604%
2026-01-30	43.7200	44.50000	42.5000	42.5900	-2.562%	120,468	+74.290%
2026-01-29	44.0700	44.07000	42.3200	43.7100	-1.176%	131,222	+69.824%
2026-01-28	43.8800	44.41800	43.7000	44.2300	+2.479%	131,558	+67.827%
2026-01-27	42.8600	43.23000	42.6000	43.1600	+2.226%	84,328	+71.988%
2026-01-26	42.3100	42.63000	42.0400	42.2200	-0.471%	100,077	+75.817%
2026-01-23	42.8100	42.81000	42.1200	42.4200	-1.806%	101,124	+74.988%
2026-01-22	43.2400	43.35980	42.6350	43.2000	+1.385%	96,558	+71.829%
2026-01-21	41.6900	42.86000	41.6900	42.6100	+3.172%	120,789	+74.208%
2026-01-20	41.0000	41.87950	40.8536	41.3000	-1.196%	118,520	+79.734%
2026-01-16	41.9200	42.13000	41.5200	41.8000	+1.186%	75,395	+77.584%
2026-01-15	41.5800	41.91900	41.1200	41.3100	+1.424%	146,802	+79.690%
2026-01-14	40.6300	40.76870	40.3000	40.7300	-0.172%	73,462	+82.249%
2026-01-13	40.8100	41.00900	40.6000	40.8000	-0.073%	48,047	+81.936%
2026-01-12	40.1200	40.88000	40.1200	40.8300	+1.089%	89,012	+81.803%
2026-01-09	39.9800	40.57000	39.7901	40.3900	+1.533%	65,625	+83.783%
2026-01-08	40.6500	40.65000	39.3600	39.7800	-2.140%	79,591	+86.601%
2026-01-07	40.6100	40.78000	40.2900	40.6500	+0.025%	247,891	+82.608%
2026-01-06	40.0300	40.71000	39.6500	40.6400	+2.368%	108,440	+82.653%
2026-01-05	40.1700	40.56000	39.5100	39.7000	+0.634%	96,210	+86.977%
2026-01-02	38.7000	39.60000	38.7000	39.4500	+4.448%	91,725	+88.162%
2025-12-31	38.0000	38.06000	37.7400	37.7700	-1.057%	98,955	+96.532%
2025-12-30	38.1500	38.47000	38.1000	38.1735	+0.167%	51,319	+94.454%
2025-12-29	37.9100	38.25000	37.7363	38.1100	+0.013%	39,429	+94.778%
2025-12-26	38.1000	38.10500	37.9000	38.1050	+0.488%	28,087	+94.804%
2025-12-24	37.5150	37.92000	37.5150	37.9200	+0.926%	20,715	+95.754%
2025-12-23	37.4700	37.65000	37.2700	37.5719	+0.326%	41,743	+97.568%
2025-12-22	37.7700	37.84170	37.2200	37.4500	+1.683%	45,471	+98.211%
2025-12-19	36.2900	37.04900	36.2900	36.8300	+2.320%	32,132	+101.548%
2025-12-18	36.1500	36.60050	35.8800	35.9950	+2.755%	75,698	+106.223%
2025-12-17	36.2060	36.53000	35.0300	35.0300	-2.910%	47,669	+111.904%
2025-12-16	36.0600	36.36000	35.7100	36.0800	-0.414%	65,113	+105.737%
2025-12-15	37.0000	37.00000	36.2200	36.2300	-0.739%	58,844	+104.885%
2025-12-12	38.2100	38.21000	36.4005	36.4997	-4.750%	269,839	+103.372%
2025-12-11	38.5000	38.50000	37.5500	38.3200	-1.288%	48,786	+93.711%
2025-12-10	38.2800	39.04700	38.1100	38.8200	+1.730%	88,485	+91.216%
2025-12-09	38.1000	38.38000	37.9200	38.1600	-0.026%	33,650	+94.523%
2025-12-08	38.0000	38.24000	37.7300	38.1700	+1.624%	28,990	+94.472%
2025-12-05	37.1900	37.66300	37.1900	37.5600	+1.431%	19,373	+97.630%
2025-12-04	37.0800	37.19000	36.8246	37.0300	-0.148%	21,419	+100.459%
2025-12-03	37.1100	37.11000	36.4200	37.0850	+0.284%	34,772	+100.162%
2025-12-02	37.2766	37.49000	36.7600	36.9800	+0.790%	25,413	+100.730%
2025-12-01	36.6300	37.02470	36.4248	36.6900	-0.488%	32,215	+102.317%
2025-11-28	36.6300	36.87000	36.3300	36.8700	+2.105%	20,245	+101.329%
2025-11-26	35.8100	36.40000	35.6900	36.1100	+1.433%	45,801	+105.566%
2025-11-25	35.3800	35.68990	34.5400	35.6000	-0.168%	26,097	+108.511%
2025-11-24	34.7500	35.72000	34.7500	35.6600	+3.603%	105,574	+108.160%
2025-11-21	34.2700	34.90000	33.3500	34.4200	-0.145%	83,884	+115.660%
2025-11-20	37.2300	37.87730	34.3820	34.4700	-4.515%	217,144	+115.347%
2025-11-19	36.0700	36.63000	35.7625	36.1000	+0.278%	35,558	+105.623%
2025-11-18	36.4200	36.50250	35.6900	36.0000	-2.216%	73,278	+106.194%
2025-11-17	37.1100	37.79880	36.5400	36.8160	-1.298%	36,862	+101.624%
2025-11-14	36.2800	37.85000	36.0000	37.3000	+0.269%	60,153	+99.008%
2025-11-13	38.4600	38.46000	36.9000	37.2000	-3.814%	82,085	+99.543%
2025-11-12	39.1300	39.23990	38.6350	38.6750	+0.168%	73,979	+91.933%
2025-11-11	39.3100	39.31000	38.6100	38.6100	-2.460%	54,441	+92.256%
2025-11-10	39.2000	39.66810	39.0300	39.5836	+3.894%	102,362	+87.527%
2025-11-07	37.7300	38.10000	36.8100	38.1000	-0.936%	124,256	+94.829%
2025-11-06	39.6000	39.60000	38.3200	38.4600	-2.805%	144,462	+93.006%
2025-11-05	38.7000	39.90000	38.7000	39.5700	+2.248%	84,819	+87.592%
2025-11-04	39.2500	39.90500	38.5300	38.7000	-4.844%	101,775	+91.809%
2025-11-03	40.8900	40.90500	40.2950	40.6700	+1.421%	275,321	+82.518%
2025-10-31	42.0000	42.00000	39.7100	40.1000	-0.274%	38,518	+85.112%
2025-10-30	40.2700	40.81000	40.0500	40.2100	-1.687%	42,494	+84.606%
2025-10-29	40.7700	41.11450	40.4700	40.9000	+1.919%	102,557	+81.491%
2025-10-28	39.9200	40.50000	39.5900	40.1300	-0.249%	48,018	+84.974%
2025-10-27	40.2300	40.56990	39.8000	40.2300	+2.549%	194,477	+84.514%
2025-10-24	39.1000	39.46000	39.1000	39.2300	+2.455%	82,868	+89.217%
2025-10-23	37.4000	38.40500	37.4000	38.2900	+2.443%	34,718	+93.863%
2025-10-22	38.1400	38.30000	36.6100	37.3769	-1.432%	182,606	+98.599%
2025-10-21	38.1900	38.21000	37.7220	37.9200	-0.289%	52,319	+95.754%
2025-10-20	37.9300	38.35000	37.5200	38.0300	+2.094%	73,256	+95.188%
2025-10-17	37.0800	37.57000	36.9100	37.2500	-1.325%	65,028	+99.275%
2025-10-16	37.9700	38.27790	37.4800	37.7500	+0.882%	34,506	+96.636%
2025-10-15	36.9600	37.44260	36.8100	37.4200	+3.015%	38,941	+98.370%
2025-10-14	36.4000	36.96000	35.7600	36.3248	-1.904%	43,841	+104.351%
2025-10-13	36.6500	37.27850	36.5500	37.0300	+4.046%	151,289	+100.459%
2025-10-10	37.6300	37.84000	35.5900	35.5901	-5.042%	201,046	+108.569%
2025-10-09	37.5700	37.84000	37.1500	37.4800	-0.584%	200,706	+98.052%
2025-10-08	36.7900	37.89740	36.7325	37.7000	+3.090%	128,746	+96.897%
2025-10-07	37.2900	37.53000	36.2434	36.5700	-1.720%	87,039	+102.981%
2025-10-06	37.4500	37.86960	37.2000	37.2100	+2.275%	113,267	+99.489%
2025-10-03	36.7800	36.83960	36.1000	36.3823	-0.350%	65,093	+104.028%
2025-10-02	36.5600	36.80000	36.3050	36.5100	+1.445%	103,041	+103.314%
2025-10-01	35.0300	36.16000	34.7800	35.9900	+2.457%	58,973	+106.252%
2025-09-30	34.8500	35.91000	34.7200	35.1269	+0.535%	40,165	+111.320%
2025-09-29	34.9300	35.13000	34.7000	34.9399	+1.872%	77,437	+112.451%
2025-09-26	34.4200	34.42000	33.9900	34.2979	-0.873%	17,969	+116.427%
2025-09-25	34.1800	34.65000	33.7713	34.6000	+0.104%	37,231	+114.538%
2025-09-24	34.8700	34.93000	34.4200	34.5641	-1.217%	29,340	+114.760%
2025-09-23	35.2800	35.38000	34.8500	34.9900	-0.536%	48,362	+112.146%
2025-09-22	34.6000	35.19000	34.5600	35.1787	+1.673%	40,420	+111.008%
2025-09-19	34.6500	34.74000	34.3000	34.6000	-0.574%	40,544	+114.538%
2025-09-18	34.3000	34.96000	34.2280	34.7999	+3.387%	53,208	+113.305%
2025-09-17	34.3700	34.37000	33.3200	33.6600	-0.024%	22,485	+120.529%
2025-09-16	33.8600	33.91000	33.4950	33.6681	+0.445%	58,222	+120.476%
2025-09-15	34.6400	34.64000	33.1248	33.5191	+1.205%	28,064	+121.456%
2025-09-12	35.2900	35.29000	33.0400	33.1200	+0.121%	58,458	+124.124%
2025-09-11	32.9000	33.40000	32.4800	33.0800	+2.641%	268,732	+124.395%
2025-09-10	31.9900	32.41840	31.7900	32.2289	+3.007%	42,752	+130.321%
2025-09-09	31.1300	31.28810	30.9075	31.2881	+0.540%	12,432	+137.247%
2025-09-08	30.8600	31.13990	30.7800	31.1200	+1.339%	29,947	+138.528%
2025-09-05	30.9200	30.96000	30.1800	30.7089	+1.120%	16,308	+141.721%
2025-09-04	30.0100	30.42000	29.8400	30.3687	+0.893%	5,019	+144.429%
2025-09-03	29.9300	30.22070	29.9300	30.0999	+0.308%	6,737	+146.612%
2025-09-02	29.7600	30.02000	29.5030	30.0075	-1.423%	27,317	+147.371%
2025-08-29	30.9700	30.97000	30.3500	30.4407	-1.921%	38,744	+143.851%
2025-08-28	30.6000	31.08000	30.6000	31.0369	+2.439%	41,570	+139.167%
2025-08-27	30.0000	30.34000	30.0000	30.2980	+0.515%	6,262	+145.000%
2025-08-26	29.9921	30.28820	29.9208	30.1428	+0.401%	11,149	+146.261%
2025-08-25	29.9300	30.17000	29.8991	30.0225	+0.042%	8,860	+147.248%
2025-08-22	29.3400	30.16990	29.3400	30.0100	+3.054%	28,321	+147.351%
2025-08-21	28.3400	29.27760	28.3400	29.1206	-0.887%	31,325	+154.905%
2025-08-20	29.9400	29.94000	28.6206	29.3813	-0.767%	25,384	+152.644%
2025-08-19	30.1200	30.20000	29.4600	29.6084	-1.699%	15,434	+150.706%
2025-08-18	30.0500	30.19000	30.0000	30.1200	-0.199%	93,428	+146.448%
2025-08-15	31.1900	31.19000	29.9850	30.1800	-0.639%	10,783	+145.958%
2025-08-14	30.2500	30.43870	30.1000	30.3740	-0.900%	16,357	+144.387%
2025-08-13	30.8200	30.90500	30.5073	30.6500	+0.442%	37,864	+142.186%
2025-08-12	30.0400	30.52890	29.9434	30.5150	+2.614%	45,342	+143.257%
2025-08-11	29.8800	30.11600	29.7376	29.7376	+0.028%	62,164	+149.617%
2025-08-08	29.6400	29.90000	29.6400	29.7292	+0.675%	204,232	+149.687%
2025-08-07	29.8400	29.88820	29.3100	29.5298	+0.358%	16,371	+151.373%
2025-08-06	29.4900	29.49000	29.0312	29.4245	+0.846%	16,999	+152.273%
2025-08-05	29.4700	29.48830	28.9200	29.1778	-1.038%	25,731	+154.406%
2025-08-04	29.1300	29.51000	29.1300	29.4839	+1.727%	18,690	+151.765%
2025-08-01	29.1100	29.20000	28.5100	28.9833	-2.314%	32,013	+156.113%
2025-07-31	30.1500	30.56500	29.5799	29.6700	-0.350%	52,645	+150.185%
2025-07-30	29.7100	30.02000	29.5400	29.7743	+0.502%	31,242	+149.309%
2025-07-29	29.7700	29.97000	29.5000	29.6255	+0.895%	34,180	+150.561%
2025-07-28	29.3100	29.39000	29.1000	29.3626	+0.877%	63,138	+152.805%
2025-07-25	29.0600	29.44000	28.9600	29.1072	+0.169%	26,096	+155.023%
2025-07-24	29.1600	29.16000	28.9150	29.0581	+0.008%	22,010	+155.454%
2025-07-23	28.4100	29.14990	28.4100	29.0557	+2.816%	15,092	+155.475%
2025-07-22	28.9000	28.90000	27.7700	28.2600	-2.147%	22,259	+162.668%
2025-07-21	30.1000	30.10000	28.7500	28.8800	+0.997%	25,717	+157.029%
2025-07-18	28.5400	28.90350	28.4722	28.5950	+0.228%	24,799	+159.591%
2025-07-17	28.3100	28.68000	28.1000	28.5300	+1.350%	20,423	+160.182%
2025-07-16	28.2200	28.23000	27.8950	28.1500	-0.387%	9,045	+163.694%
2025-07-15	28.3000	28.43000	28.1760	28.2593	+1.181%	19,111	+162.675%
2025-07-14	27.9400	28.18000	27.5200	27.9295	-0.341%	44,591	+165.776%
2025-07-11	28.1500	28.23000	27.9493	28.0250	-0.462%	13,656	+164.871%
2025-07-10	28.4800	28.48000	27.7700	28.1550	+0.339%	62,707	+163.648%
2025-07-09	28.1100	28.31000	28.0000	28.0600	+0.019%	28,583	+164.540%
2025-07-08	27.9000	28.11000	27.7920	28.0546	+1.721%	18,852	+164.591%
2025-07-07	27.8000	27.86700	27.3900	27.5800	-1.808%	37,092	+169.144%
2025-07-03	27.9100	28.26720	27.9100	28.0879	+1.085%	5,844	+164.278%
2025-07-02	27.8300	27.83000	27.5000	27.7864	+0.602%	10,194	+167.145%
2025-07-01	27.8100	27.89990	27.3200	27.6200	-1.796%	20,551	+168.755%
2025-06-30	28.1300	28.19990	27.9900	28.1250	+0.704%	42,004	+163.929%
2025-06-27	27.9400	28.14000	27.8285	27.9284	-0.278%	12,483	+165.787%
2025-06-26	27.8500	28.08970	27.7600	28.0062	+1.190%	22,473	+165.048%
2025-06-25	27.6300	27.76620	27.3900	27.6768	+0.315%	14,803	+168.203%
2025-06-24	26.9300	27.59000	26.9200	27.5900	+4.403%	16,395	+169.047%
2025-06-23	26.3100	26.55000	26.1300	26.4265	+0.348%	8,413	+180.892%
2025-06-20	26.8300	26.85890	26.2200	26.3349	-1.460%	7,653	+181.869%
2025-06-18	26.6400	26.88000	26.5500	26.7250	+0.257%	45,491	+177.755%
2025-06-17	26.4400	26.79000	26.4050	26.6565	-0.003%	19,929	+178.469%
2025-06-16	26.2800	26.82000	26.2800	26.6574	+2.706%	17,837	+178.459%
2025-06-13	25.9100	26.26970	25.7700	25.9550	-2.017%	15,954	+185.995%
2025-06-12	26.2000	26.59000	26.2000	26.4893	+0.645%	16,300	+180.226%
2025-06-11	26.4200	26.58000	26.2400	26.3195	+0.086%	19,077	+182.034%
2025-06-10	26.2700	26.32000	26.0832	26.2969	+0.332%	14,415	+182.277%
2025-06-09	25.9900	26.42990	25.9900	26.2100	+1.365%	16,431	+183.213%
2025-06-06	25.7900	26.05880	25.7900	25.8570	+0.829%	8,530	+187.079%
2025-06-05	26.0500	26.06990	25.5350	25.6445	+0.252%	30,831	+189.458%
2025-06-04	25.3800	25.67000	25.2800	25.5800	+1.216%	20,265	+190.188%
2025-06-03	24.8000	25.40000	24.7700	25.2727	+1.774%	20,283	+193.716%
2025-06-02	24.3200	24.85000	24.2400	24.8322	+2.475%	35,498	+198.926%
2025-05-30	24.4000	24.40000	23.8300	24.2325	-1.395%	8,965	+206.324%
2025-05-29	25.1600	25.16000	24.4900	24.5754	-0.745%	17,537	+202.050%
2025-05-28	24.8300	24.86000	24.7000	24.7599	-0.112%	15,511	+199.799%
2025-05-27	24.9800	25.07000	24.3083	24.7877	+2.875%	11,592	+199.463%
2025-05-23	24.0288	24.19830	23.8300	24.0950	-0.880%	5,868	+208.072%
2025-05-22	24.2900	24.45000	24.1294	24.3088	+1.168%	2,653	+205.363%
2025-05-21	24.4200	24.52000	23.9200	24.0282	-1.826%	7,248	+208.929%
2025-05-20	24.5096	24.57000	24.4750	24.4750	-0.208%	6,159	+203.289%
2025-05-19	24.2500	24.61000	24.2500	24.5259	-0.343%	7,585	+202.660%
2025-05-16	24.5600	24.63880	24.4800	24.6103	+0.615%	4,494	+201.622%
2025-05-15	24.2700	24.63000	24.2500	24.4599	-0.771%	10,127	+203.476%
2025-05-14	24.8800	24.88000	24.5200	24.6500	+0.819%	4,007	+201.136%
2025-05-13	23.8900	24.53000	23.8582	24.4497	+3.378%	5,646	+203.603%
2025-05-12	23.5700	23.75000	23.0900	23.6508	+4.533%	12,210	+213.858%
2025-05-09	22.8500	22.85000	22.5100	22.6253	-0.423%	3,126	+228.084%
2025-05-08	22.5900	22.86000	22.5900	22.7215	+1.192%	7,579	+226.695%
2025-05-07	22.3000	22.45380	22.1800	22.4538	-0.108%	9,952	+230.590%
2025-05-06	22.2900	22.47810	22.2200	22.4781	-0.178%	14,138	+230.233%
2025-05-05	22.4700	22.67000	22.4700	22.5182	-0.046%	5,873	+229.644%
2025-05-02	22.4900	22.61000	22.3985	22.5285	+2.891%	4,316	+229.494%
2025-05-01	21.7391	21.97500	21.7308	21.8954	+2.225%	3,244	+239.021%
2025-04-30	21.0000	21.41890	20.7700	21.4189	+0.042%	12,524	+246.563%
2025-04-29	22.6800	22.68000	21.2750	21.4100	+0.274%	25,121	+246.707%
2025-04-28	22.6800	22.68000	21.0450	21.3515	+0.297%	14,726	+247.657%
2025-04-25	21.5500	21.70000	20.8800	21.2882	+1.388%	11,221	+248.691%
2025-04-24	20.4000	21.00000	20.4000	20.9968	+3.714%	15,099	+253.530%
2025-04-23	20.4500	20.67000	20.2150	20.2450	+3.666%	16,005	+266.658%
2025-04-22	19.3400	19.61000	19.3350	19.5291	+1.732%	6,279	+280.099%
2025-04-21	19.5300	19.53000	18.9850	19.1966	-2.177%	61,668	+286.683%
2025-04-17	19.6516	19.69000	19.5000	19.6238	+0.127%	1,265	+278.265%
2025-04-16	19.4300	19.81000	19.2166	19.5990	-2.469%	7,134	+278.744%
2025-04-15	20.1500	20.25000	20.0952	20.0952	+0.101%	3,888	+269.392%
2025-04-14	20.3300	20.33000	19.9100	20.0749	+1.843%	6,376	+269.765%
2025-04-11	19.4900	20.04000	19.4200	19.7116	+1.765%	6,896	+276.580%
2025-04-10	19.6000	19.71970	19.1100	19.3697	-4.764%	4,859	+283.227%
2025-04-09	17.9100	20.42990	17.9100	20.3387	+13.610%	25,455	+264.969%
2025-04-08	19.2500	19.27000	17.7800	17.9022	-3.406%	7,406	+314.642%
2025-04-07	17.6700	18.72000	17.4900	18.5335	-0.848%	8,287	+300.518%
2025-04-04	19.3200	19.32000	18.3050	18.6921	-7.487%	15,276	+297.120%
2025-04-03	21.0000	21.00000	20.2049	20.2049	-8.303%	9,312	+267.386%
2025-04-02	21.7700	22.16000	21.7700	22.0345	+1.629%	2,720	+236.881%
2025-04-01	21.3603	21.75000	21.3603	21.6814	+0.669%	12,622	+242.367%
2025-03-31	21.3000	21.54000	21.0400	21.5373	-1.024%	17,795	+244.658%
2025-03-28	22.2600	22.26000	21.7199	21.7601	-3.301%	5,063	+241.129%
2025-03-27	22.7300	22.73000	22.4348	22.5030	-1.746%	3,460	+229.867%
2025-03-26	23.6000	23.62500	22.8700	22.9028	-3.300%	13,474	+224.109%
2025-03-25	23.8000	23.84000	23.6650	23.6845	-1.213%	69,390	+213.412%
2025-03-24	23.8700	23.99000	23.8400	23.9754	+1.888%	6,309	+209.609%
2025-03-21	23.3600	23.55000	23.3440	23.5312	-0.615%	1,835	+215.454%
2025-03-20	23.4200	23.86000	23.4200	23.6769	-0.587%	7,123	+213.512%
2025-03-19	23.6300	23.91940	23.4600	23.8166	+0.971%	23,104	+211.673%
2025-03-18	23.6900	23.73000	23.4227	23.5876	-1.646%	21,388	+214.699%
2025-03-17	23.5400	24.11000	23.5400	23.9824	+1.692%	41,628	+209.519%
2025-03-14	23.3700	25.12000	23.3100	23.5833	+3.953%	59,158	+214.757%
2025-03-13	22.9400	23.00000	22.6100	22.6864	-1.539%	2,088	+227.200%
2025-03-12	23.2700	23.30000	22.8700	23.0410	+1.986%	80,230	+222.165%
2025-03-11	22.1700	22.84000	22.1700	22.5924	+1.776%	8,053	+228.562%
2025-03-10	22.7800	22.78000	22.0100	22.1982	-4.875%	5,182	+234.396%
2025-03-07	22.9400	23.33570	22.6401	23.3357	+0.964%	7,989	+218.096%
2025-03-06	23.2400	23.67000	23.1000	23.1129	-3.505%	4,254	+221.163%
2025-03-05	23.6400	24.50000	23.4150	23.9524	+2.461%	50,485	+209.906%
2025-03-04	23.1900	23.77500	22.8700	23.3771	+0.636%	6,373	+217.533%
2025-03-03	24.0800	24.08000	23.2293	23.2293	-3.740%	3,411	+219.553%
2025-02-28	23.7300	24.21000	23.6000	24.1319	-0.059%	7,026	+207.601%
2025-02-27	25.3500	25.35000	24.1461	24.1461	-3.825%	5,206	+207.420%
2025-02-26	25.0600	25.37500	25.0100	25.1063	+2.276%	2,886	+195.663%
2025-02-25	24.9600	24.96000	24.4500	24.5475	-2.248%	6,855	+202.393%
2025-02-24	25.5800	25.60000	25.1119	25.1119	-2.455%	3,271	+195.597%
2025-02-21	26.4550	26.49000	25.6600	25.7439	-1.870%	9,232	+188.340%
2025-02-20	26.1595	26.23440	26.0100	26.2344	-0.512%	2,143	+182.949%
2025-02-19	26.3200	26.53000	26.2300	26.3693	-0.077%	15,181	+181.502%
2025-02-18	26.1000	26.39990	26.1000	26.3896	+2.513%	5,713	+181.285%
2025-02-14	25.5000	25.75000	25.5000	25.7428	+1.361%	8,960	+188.352%
2025-02-13	25.1900	25.39720	25.0400	25.3972	+1.973%	11,400	+192.276%
2025-02-12	24.7000	24.95000	24.7000	24.9058	-0.594%	1,766	+198.043%
2025-02-11	25.2500	25.27000	25.0546	25.0546	-0.757%	7,774	+196.273%
2025-02-10	25.1100	25.26500	25.1100	25.2458	+2.021%	7,138	+194.029%
2025-02-07	24.8500	24.85000	24.7458	24.7458	-0.591%	639	+199.970%
2025-02-06	25.1100	25.11000	24.8000	24.8929	-0.213%	8,078	+198.197%
2025-02-05	24.4614	24.96000	24.4614	24.9461	+2.355%	41,371	+197.562%
2025-02-04	24.1200	24.39920	24.0626	24.3721	+1.542%	8,386	+204.570%
2025-02-03	24.1097	24.20000	24.0000	24.0021	-1.827%	7,654	+209.265%
2025-01-31	24.7900	24.84100	24.4487	24.4487	-0.193%	2,492	+203.615%
2025-01-30	24.4100	24.54000	24.3500	24.4959	+1.988%	2,811	+203.030%
2025-01-29	24.1300	24.13000	23.9800	24.0183	+0.108%	882	+209.056%
2025-01-28	23.6800	24.07000	23.3400	23.9925	+1.099%	19,673	+209.388%
2025-01-27	24.5800	24.58000	23.5300	23.7316	-9.376%	72,179	+212.790%
2025-01-24	26.5900	26.59000	26.1868	26.1868	-0.920%	5,432	+183.463%
2025-01-23	26.3500	26.47000	26.3500	26.4299	-0.755%	2,749	+180.856%
2025-01-22	26.5000	26.78000	26.5000	26.6309	+2.249%	49,735	+178.736%
2025-01-21	25.7600	26.08460	25.7600	26.0452	+2.477%	2,822	+185.005%
2025-01-17	25.4100	25.45520	25.2900	25.4156	+1.756%	932	+192.065%
2025-01-16	25.0137	25.06990	24.9769	24.9769	+0.229%	1,945	+197.195%
2025-01-15	24.7600	24.96000	24.7400	24.9198	+2.856%	11,783	+197.876%
2025-01-14	24.3300	24.36000	24.1100	24.2278	+1.220%	2,656	+206.384%
2025-01-13	23.7900	23.93580	23.7301	23.9358	-1.848%	4,476	+210.121%
2025-01-10	24.5200	24.52000	24.1599	24.3864	-1.430%	24,856	+204.391%

.dark-mode .LHGh2L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LHGh2L{ 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