NYSE Arca · AIS · ETF
VistaShares Artificial Intelligence Supercycle ETF (AIS) ETF price history
Every NYSE Arca trading session of VistaShares Artificial Intelligence Supercycle ETF from Dec 3, 2024 to Nov 12, 2026: 488 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIS adjusted close, 2024 to 2026
- $88.41
- All time high, 2026
- $88.79
- 52 week high, $33.35 low
- 488
- Daily sessions since 2024
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AIS key facts
- VistaShares Artificial Intelligence Supercycle ETF (AIS) closed at $56.69 on Nov 12, 2026 on NYSE Arca.
- AIS's all time high close is $88.41, set on Jun 22, 2026; its all time low close is $17.90 on Apr 8, 2025.
- AIS's 52 week range is $33.35 to $88.79.
- AIS returned +46.6% over the year to Nov 12, 2026.
- Since Dec 3, 2024 AIS returned +126%, +52.2% a year compounded.
- AIS's deepest drawdown was -45.7% from Jun 22, 2026 to Nov 5, 2026.
- DataCedar holds 488 daily sessions of AIS history from Dec 3, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIS price chart, 2024 to 2026
AIS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.2% |
| 3 months | -20.3% |
| 6 months | -16.6% |
| Year to date | +48.5% |
| 1 year | +46.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 3, 2024 | +126.0% |
| Compound annual growth, 1.9 years | +52.2% |
AIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $88.41 on Jun 22, 2026
- All time low close
- $17.90 on Apr 8, 2025
- 52 week high
- $88.79 on Jun 22, 2026
- 52 week low
- $33.35 on Nov 21, 2025
- Deepest drawdown
- -45.7% from Jun 22, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +13.6% on Apr 9, 2025
- Worst single session
- -13.8% on Nov 5, 2026
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2024
- 2.3×
- Best calendar year
- 2025, +58%
- Worst calendar year
- 2025, +58%
AIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 3, 2024; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.70 | $88.79 | $38.70 | $56.69 | +50.1% | 102.5M | 218 |
| 2025 | $23.96 | $42.00 | $17.49 | $37.77 | +58.3% | 9.1M | 250 |
| 2024 | $25.04 | $25.79 | $23.85 | $23.85 | n/a | 86.8K | 20 |
AIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $56.69 | -4.9% |
| October 2026 | $59.58 | -20.3% |
| September 2026 | $74.72 | +9.8% |
| August 2026 | $68.07 | +6.8% |
| July 2026 | $63.72 | -25.3% |
| June 2026 | $85.31 | +11.3% |
| May 2026 | $76.65 | +28.2% |
| April 2026 | $59.80 | +42.7% |
| March 2026 | $41.91 | -8.0% |
| February 2026 | $45.57 | +7.0% |
| January 2026 | $42.59 | +12.8% |
| December 2025 | $37.77 | +2.4% |
About the AIS data
Daily bars. 488 sessions from Dec 3, 2024 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 3, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AAIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- AINP Allspring Income Plus ETF
- AINT FINQ DOLLAR NEUTRAL U.S. Large Cap AI-Managed Equity ETF
- AIQD Bank Of Montreal /Can/
- AIQU Bank Of Montreal /Can/
- AIUP FINQ FIRST U.S. Large Cap AI-Managed Equity ETF
- AIVC Amplify Bloomberg AI Equal Weight ETF
- AIVI WisdomTree International AI Enhanced Value Fund
- AIVL WisdomTree U.S. AI Enhanced Value Fund
Common questions
AIS share price history
