Tidal Trust III VistaShares Artificial Intelligence Supercycle ETF (AIS)
24.10
-0.21 (-0.88%)
NYSE · Last Trade: May 24th, 10:11 PM EDT
Historical Prices For Tidal Trust III VistaShares Artificial Intelligence Supercycle ETF (AIS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/23/2025 | 24.03 | 24.20 | 23.83 | 24.09 | 5,868 | 24.09 |
| 5/22/2025 | 24.29 | 24.45 | 24.13 | 24.31 | 2,653 | 24.31 |
| 5/21/2025 | 24.42 | 24.52 | 23.92 | 24.03 | 7,248 | 24.03 |
| 5/20/2025 | 24.51 | 24.57 | 24.48 | 24.48 | 6,159 | 24.48 |
| 5/19/2025 | 24.25 | 24.61 | 24.25 | 24.53 | 7,585 | 24.53 |
| 5/16/2025 | 24.56 | 24.64 | 24.48 | 24.61 | 4,494 | 24.61 |
| 5/15/2025 | 24.27 | 24.63 | 24.25 | 24.46 | 10,127 | 24.46 |
| 5/14/2025 | 24.88 | 24.88 | 24.52 | 24.65 | 4,006 | 24.65 |
| 5/13/2025 | 23.89 | 24.53 | 23.86 | 24.45 | 5,646 | 24.45 |
| 5/12/2025 | 23.57 | 23.75 | 23.09 | 23.65 | 12,210 | 23.65 |
| 5/09/2025 | 22.85 | 22.85 | 22.51 | 22.63 | 3,126 | 22.63 |
| 5/08/2025 | 22.59 | 22.86 | 22.59 | 22.72 | 7,573 | 22.72 |
| 5/07/2025 | 22.30 | 22.45 | 22.18 | 22.45 | 9,950 | 22.45 |
| 5/06/2025 | 22.29 | 22.48 | 22.22 | 22.48 | 14,138 | 22.48 |
| 5/05/2025 | 22.47 | 22.67 | 22.47 | 22.52 | 5,873 | 22.52 |
| 5/02/2025 | 22.49 | 22.61 | 22.40 | 22.53 | 4,316 | 22.53 |
| 5/01/2025 | 21.74 | 21.98 | 21.73 | 21.90 | 3,243 | 21.90 |
| 4/30/2025 | 21.00 | 21.42 | 20.77 | 21.42 | 12,524 | 21.42 |
| 4/29/2025 | 22.68 | 22.68 | 21.27 | 21.41 | 25,121 | 21.41 |
| 4/28/2025 | 22.68 | 22.68 | 21.05 | 21.35 | 14,726 | 21.35 |
| 4/25/2025 | 21.55 | 21.70 | 20.88 | 21.29 | 11,221 | 21.29 |
| 4/24/2025 | 20.40 | 21.00 | 20.40 | 21.00 | 15,093 | 21.00 |
| 4/23/2025 | 20.45 | 20.67 | 20.21 | 20.25 | 16,001 | 20.25 |
| 4/22/2025 | 19.34 | 19.61 | 19.34 | 19.53 | 6,279 | 19.53 |
| 4/21/2025 | 19.53 | 19.53 | 18.98 | 19.20 | 61,668 | 19.20 |
| 4/17/2025 | 19.65 | 19.69 | 19.50 | 19.62 | 1,265 | 19.62 |
| 4/16/2025 | 19.43 | 19.81 | 19.22 | 19.60 | 7,134 | 19.60 |
| 4/15/2025 | 20.15 | 20.25 | 20.10 | 20.10 | 3,888 | 20.10 |
| 4/14/2025 | 20.33 | 20.33 | 19.91 | 20.07 | 6,376 | 20.07 |
| 4/11/2025 | 19.49 | 20.04 | 19.42 | 19.71 | 6,896 | 19.71 |
| 4/10/2025 | 19.60 | 19.72 | 19.11 | 19.37 | 4,859 | 19.37 |
| 4/09/2025 | 17.91 | 20.43 | 17.91 | 20.34 | 25,455 | 20.34 |
| 4/08/2025 | 19.25 | 19.27 | 17.78 | 17.90 | 7,406 | 17.90 |
| 4/07/2025 | 17.67 | 18.72 | 17.49 | 18.53 | 8,287 | 18.53 |
| 4/04/2025 | 19.32 | 19.32 | 18.30 | 18.69 | 17,833 | 18.69 |
| 4/03/2025 | 21.00 | 21.00 | 20.20 | 20.20 | 9,312 | 20.20 |
| 4/02/2025 | 21.77 | 22.16 | 21.77 | 22.03 | 2,720 | 22.03 |
| 4/01/2025 | 21.36 | 21.75 | 21.36 | 21.68 | 12,622 | 21.68 |
| 3/31/2025 | 21.30 | 21.54 | 21.04 | 21.54 | 17,795 | 21.54 |
| 3/28/2025 | 22.26 | 22.26 | 21.72 | 21.76 | 5,063 | 21.76 |
| 3/27/2025 | 22.73 | 22.73 | 22.43 | 22.50 | 3,460 | 22.50 |
| 3/26/2025 | 23.60 | 23.63 | 22.87 | 22.90 | 13,474 | 22.90 |
| 3/25/2025 | 23.80 | 23.84 | 23.66 | 23.68 | 69,388 | 23.68 |
| 3/24/2025 | 23.87 | 23.99 | 23.84 | 23.98 | 6,309 | 23.98 |
| 3/21/2025 | 23.36 | 23.55 | 23.34 | 23.53 | 1,835 | 23.53 |
| 3/20/2025 | 23.42 | 23.86 | 23.42 | 23.68 | 7,123 | 23.68 |
| 3/19/2025 | 23.63 | 23.92 | 23.46 | 23.82 | 23,104 | 23.82 |
| 3/18/2025 | 23.69 | 23.73 | 23.42 | 23.59 | 22,688 | 23.59 |
| 3/17/2025 | 23.54 | 24.11 | 23.54 | 23.98 | 41,628 | 23.98 |
| 3/14/2025 | 23.37 | 25.12 | 23.31 | 23.58 | 59,158 | 23.58 |
| 3/13/2025 | 22.94 | 23.00 | 22.61 | 22.69 | 2,088 | 22.69 |
| 3/12/2025 | 23.27 | 23.30 | 22.87 | 23.04 | 80,230 | 23.04 |
| 3/11/2025 | 22.17 | 22.84 | 22.17 | 22.59 | 8,053 | 22.59 |
| 3/10/2025 | 22.78 | 22.78 | 22.01 | 22.20 | 5,182 | 22.20 |
| 3/07/2025 | 22.94 | 23.34 | 22.64 | 23.34 | 7,989 | 23.34 |
| 3/06/2025 | 23.24 | 23.67 | 23.10 | 23.11 | 4,254 | 23.11 |
| 3/05/2025 | 23.64 | 24.50 | 23.41 | 23.95 | 50,485 | 23.95 |
| 3/04/2025 | 23.19 | 23.77 | 22.87 | 23.38 | 6,373 | 23.38 |
| 3/03/2025 | 24.08 | 24.08 | 23.23 | 23.23 | 3,411 | 23.23 |
| 2/28/2025 | 23.73 | 24.21 | 23.60 | 24.13 | 7,026 | 24.13 |
| 2/27/2025 | 25.35 | 25.35 | 24.15 | 24.15 | 5,176 | 24.15 |
| 2/26/2025 | 25.06 | 25.38 | 25.01 | 25.11 | 2,885 | 25.11 |
| 2/25/2025 | 24.96 | 24.96 | 24.45 | 24.55 | 6,855 | 24.55 |