Home

Tidal Trust III VistaShares Artificial Intelligence Supercycle ETF (AIS)

21.29
+0.29 (1.39%)
NYSE · Last Trade: Apr 26th, 4:28 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Tidal Trust III VistaShares Artificial Intelligence Supercycle ETF (AIS)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202521.5521.7020.8821.2911,22121.29
4/24/202520.4021.0020.4021.0015,09321.00
4/23/202520.4520.6720.2120.2516,00120.25
4/22/202519.3419.6119.3419.536,27919.53
4/21/202519.5319.5318.9819.2061,66819.20
4/17/202519.6519.6919.5019.621,26519.62
4/16/202519.4319.8119.2219.607,13419.60
4/15/202520.1520.2520.1020.103,88820.10
4/14/202520.3320.3319.9120.076,37620.07
4/11/202519.4920.0419.4219.716,89619.71
4/10/202519.6019.7219.1119.374,85919.37
4/09/202517.9120.4317.9120.3425,45520.34
4/08/202519.2519.2717.7817.907,40617.90
4/07/202517.6718.7217.4918.538,28718.53
4/04/202519.3219.3218.3018.6917,83318.69
4/03/202521.0021.0020.2020.209,31220.20
4/02/202521.7722.1621.7722.032,72022.03
4/01/202521.3621.7521.3621.6812,62221.68
3/31/202521.3021.5421.0421.5417,79521.54
3/28/202522.2622.2621.7221.765,06321.76
3/27/202522.7322.7322.4322.503,46022.50
3/26/202523.6023.6322.8722.9013,47422.90
3/25/202523.8023.8423.6623.6869,38823.68
3/24/202523.8723.9923.8423.986,30923.98
3/21/202523.3623.5523.3423.531,83523.53
3/20/202523.4223.8623.4223.687,12323.68
3/19/202523.6323.9223.4623.8223,10423.82
3/18/202523.6923.7323.4223.5922,68823.59
3/17/202523.5424.1123.5423.9841,62823.98
3/14/202523.3725.1223.3123.5859,15823.58
3/13/202522.9423.0022.6122.692,08822.69
3/12/202523.2723.3022.8723.0480,23023.04
3/11/202522.1722.8422.1722.598,05322.59
3/10/202522.7822.7822.0122.205,18222.20
3/07/202522.9423.3422.6423.347,98923.34
3/06/202523.2423.6723.1023.114,25423.11
3/05/202523.6424.5023.4123.9550,48523.95
3/04/202523.1923.7722.8723.386,37323.38
3/03/202524.0824.0823.2323.233,41123.23
2/28/202523.7324.2123.6024.137,02624.13
2/27/202525.3525.3524.1524.155,17624.15
2/26/202525.0625.3825.0125.112,88525.11
2/25/202524.9624.9624.4524.556,85524.55
2/24/202525.5825.6025.1125.113,27125.11
2/21/202526.4526.4925.6625.749,23225.74
2/20/202526.1626.2326.0126.232,14326.23
2/19/202526.2326.5326.2326.3721,43226.37
2/18/202526.1026.4026.1026.395,71326.39
2/14/202525.5025.7525.5025.748,96025.74
2/13/202525.1925.4025.0425.4011,40025.40
2/12/202524.7024.9524.7024.911,76624.91
2/11/202525.2525.2725.0525.057,77425.05
2/10/202525.1125.2725.1125.257,13825.25
2/07/202524.8524.8524.7524.7563924.75
2/06/202525.1125.1124.8024.898,07824.89
2/05/202524.4624.9624.4624.9541,37124.95
2/04/202524.1224.4024.0624.378,38624.37
2/03/202524.1124.2024.0024.007,65424.00
1/31/202524.7924.8424.4524.452,49224.45
1/30/202524.4124.5424.3524.502,81124.50
1/29/202524.1324.1323.9824.0288224.02
1/28/202523.6824.0723.3423.9919,66623.99
1/27/202524.5824.5823.5323.7372,17923.73