MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIS — VistaShares Artificial Intelligence Supercycle ETF
NYSE ArcaVistaShares Artificial Intelligence Supercycle ETF
$76.14
+1.42(+1.90%)
- O
- 75.16
- H
- 76.50
- L
- 74.08
- V
- 1.22M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$76.14
Period Return+296.62%
Period High$88.80
Period Low$18.99
Avg Daily Volume233.6K
Total Trading Days365
AIS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $75.16 | $76.50 | $74.08 | $76.14 | +$1.42 | +1.90% | 1,216,236 | $76.07 | $74.08 $76.50 |
| Sep 30, 2026 | $75.30 | $75.54 | $74.30 | $74.72 | $-0.50 | -0.66% | 202,591 | $74.75 | $74.30 $75.54 |
| Sep 29, 2026 | $75.22 | $75.86 | $74.68 | $75.22 | +$0.94 | +1.27% | 278,131 | $75.22 | $74.68 $75.86 |
| Sep 28, 2026 | $74.89 | $75.05 | $72.72 | $74.28 | $-1.66 | -2.19% | 1,040,729 | $74.26 | $72.72 $75.05 |
| Sep 25, 2026 | $75.72 | $76.31 | $75.15 | $75.94 | +$1.08 | +1.44% | 385,748 | $75.91 | $75.15 $76.31 |
| Sep 24, 2026 | $73.84 | $75.31 | $73.63 | $74.86 | $-0.25 | -0.33% | 206,579 | $74.47 | $73.63 $75.31 |
| Sep 23, 2026 | $76.11 | $76.45 | $74.43 | $75.11 | $-1.44 | -1.88% | 354,036 | $75.20 | $74.43 $76.45 |
| Sep 22, 2026 | $74.31 | $76.86 | $74.31 | $76.55 | +$1.65 | +2.20% | 899,166 | $76.14 | $74.31 $76.86 |
| Sep 21, 2026 | $74.21 | $75.27 | $73.56 | $74.90 | +$2.64 | +3.65% | 1,229,436 | $74.76 | $73.56 $75.27 |
| Sep 18, 2026 | $71.18 | $72.46 | $71.03 | $72.26 | +$1.52 | +2.15% | 522,827 | $71.84 | $71.03 $72.46 |
| Sep 17, 2026 | $69.75 | $71.10 | $69.75 | $70.74 | +$2.80 | +4.12% | 347,692 | $70.61 | $69.75 $71.10 |
| Sep 16, 2026 | $67.95 | $68.82 | $67.05 | $67.94 | +$1.58 | +2.38% | 278,233 | $68.11 | $67.05 $68.82 |
| Sep 15, 2026 | $66.90 | $67.32 | $66.07 | $66.36 | +$0.10 | +0.15% | 208,159 | $66.45 | $66.07 $67.32 |
| Sep 14, 2026 | $66.68 | $67.35 | $66.11 | $66.26 | $-5.30 | -7.41% | 385,196 | $66.65 | $66.11 $67.35 |
| Sep 11, 2026 | $71.01 | $71.84 | $70.51 | $71.56 | +$1.90 | +2.73% | 238,123 | $71.39 | $70.51 $71.84 |
| Sep 10, 2026 | $70.32 | $70.86 | $69.59 | $69.66 | $-2.54 | -3.52% | 306,846 | $70.05 | $69.59 $70.86 |
| Sep 9, 2026 | $72.00 | $73.49 | $71.96 | $72.20 | +$0.16 | +0.22% | 474,451 | $72.53 | $71.96 $73.49 |
| Sep 8, 2026 | $71.85 | $72.98 | $71.18 | $72.04 | +$1.71 | +2.43% | 656,343 | $72.24 | $71.18 $72.98 |
| Sep 4, 2026 | $68.02 | $70.41 | $67.76 | $70.33 | +$3.13 | +4.66% | 333,473 | $69.38 | $67.76 $70.41 |
| Sep 3, 2026 | $66.28 | $67.25 | $65.22 | $67.20 | +$0.25 | +0.37% | 197,473 | $66.53 | $65.22 $67.25 |
| Sep 2, 2026 | $66.46 | $66.96 | $65.87 | $66.95 | +$0.49 | +0.74% | 166,178 | $66.59 | $65.87 $66.96 |
| Sep 1, 2026 | $66.79 | $67.46 | $66.01 | $66.46 | $-1.61 | -2.37% | 512,340 | $66.63 | $66.01 $67.46 |
| Aug 31, 2026 | $67.96 | $68.39 | $67.45 | $68.07 | +$0.25 | +0.37% | 381,239 | $67.94 | $67.45 $68.39 |
| Aug 28, 2026 | $69.29 | $69.55 | $67.67 | $67.82 | $-2.14 | -3.06% | 491,301 | $68.15 | $67.67 $69.55 |
| Aug 27, 2026 | $71.09 | $71.09 | $69.14 | $69.96 | +$0.93 | +1.35% | 437,293 | $69.91 | $69.14 $71.09 |
| Aug 26, 2026 | $67.69 | $69.06 | $67.69 | $69.03 | +$0.99 | +1.46% | 228,737 | $68.78 | $67.69 $69.06 |
| Aug 25, 2026 | $68.35 | $68.70 | $67.35 | $68.04 | +$1.55 | +2.33% | 207,353 | $68.04 | $67.35 $68.70 |
| Aug 24, 2026 | $67.55 | $67.55 | $65.36 | $66.49 | $-2.24 | -3.26% | 399,779 | $66.45 | $65.36 $67.55 |
| Aug 21, 2026 | $70.17 | $70.17 | $68.27 | $68.73 | $-0.41 | -0.59% | 260,422 | $69.06 | $68.27 $70.17 |
| Aug 20, 2026 | $68.45 | $69.40 | $68.00 | $69.14 | +$0.80 | +1.17% | 230,749 | $68.87 | $68.00 $69.40 |