VistaShares Artificial Intelligence Supercycle ETF (AIS)

AIS
🏛️ 美国 →
34.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.42 34.42 33.99 34.30 0.0M
2025-09-25 34.18 34.65 33.77 34.60 0.0M
2025-09-24 34.87 34.93 34.42 34.56 0.0M
2025-09-23 35.28 35.38 34.85 34.99 0.0M
2025-09-22 34.60 35.19 34.56 35.18 0.0M
2025-09-19 34.65 34.74 34.30 34.60 0.0M
2025-09-18 34.30 34.96 34.23 34.80 0.1M
2025-09-17 34.37 34.37 33.32 33.66 0.0M
2025-09-16 33.86 33.91 33.50 33.67 0.1M
2025-09-15 34.64 34.64 33.13 33.52 0.0M
2025-09-12 35.29 35.29 33.04 33.12 0.1M
2025-09-11 32.90 33.40 32.48 33.08 0.3M
2025-09-10 31.99 32.42 31.79 32.23 0.0M
2025-09-09 31.13 31.29 30.91 31.29 0.0M
2025-09-08 30.86 31.14 30.78 31.12 0.0M
2025-09-05 30.92 30.96 30.18 30.71 0.0M
2025-09-04 30.01 30.42 29.84 30.37 0.0M
2025-09-03 29.93 30.22 29.93 30.10 0.0M
2025-09-02 29.76 30.02 29.50 30.01 0.0M
2025-08-29 30.97 30.97 30.35 30.44 0.0M
2025-08-28 30.60 31.08 30.60 31.04 0.0M
2025-08-27 30.00 30.34 30.00 30.30 0.0M
2025-08-26 29.99 30.29 29.92 30.14 0.0M
2025-08-25 29.93 30.17 29.90 30.02 0.0M
2025-08-22 29.34 30.17 29.34 30.01 0.0M
2025-08-21 28.34 29.28 28.34 29.12 0.0M
2025-08-20 29.94 29.94 28.62 29.38 0.0M
2025-08-19 30.12 30.20 29.46 29.61 0.0M
2025-08-18 30.05 30.19 30.00 30.12 0.1M
2025-08-15 31.19 31.19 29.99 30.18 0.0M
2025-08-14 30.25 30.44 30.10 30.37 0.0M
2025-08-13 30.82 30.91 30.51 30.65 0.0M
2025-08-12 30.04 30.53 29.94 30.52 0.0M
2025-08-11 29.88 30.12 29.74 29.74 0.1M
2025-08-08 29.64 29.90 29.64 29.73 0.2M
2025-08-07 29.84 29.89 29.31 29.53 0.0M
2025-08-06 29.49 29.49 29.03 29.42 0.0M
2025-08-05 29.47 29.49 28.92 29.18 0.0M
2025-08-04 29.13 29.51 29.13 29.48 0.0M
2025-08-01 29.11 29.20 28.51 28.98 0.0M
2025-07-31 30.15 30.57 29.58 29.67 0.1M
2025-07-30 29.71 30.02 29.54 29.77 0.0M
2025-07-29 29.77 29.97 29.50 29.63 0.0M
2025-07-28 29.31 29.39 29.10 29.36 0.1M
2025-07-25 29.06 29.44 28.96 29.11 0.0M
2025-07-24 29.16 29.16 28.92 29.06 0.0M
2025-07-23 28.41 29.15 28.41 29.06 0.0M
2025-07-22 28.90 28.90 27.77 28.26 0.0M
2025-07-21 30.10 30.10 28.75 28.88 0.0M
2025-07-18 28.54 28.90 28.47 28.60 0.0M
2025-07-17 28.31 28.68 28.10 28.53 0.0M
2025-07-16 28.22 28.23 27.90 28.15 0.0M
2025-07-15 28.30 28.43 28.18 28.26 0.0M
2025-07-14 27.94 28.18 27.52 27.93 0.0M
2025-07-11 28.15 28.23 27.95 28.03 0.0M
2025-07-10 28.48 28.48 27.77 28.16 0.1M
2025-07-09 28.11 28.31 28.00 28.06 0.0M
2025-07-08 27.90 28.11 27.79 28.06 0.0M
2025-07-07 27.80 27.87 27.39 27.58 0.0M
2025-07-03 27.91 28.27 27.91 28.09 0.0M
2025-07-02 27.83 27.83 27.50 27.79 0.0M
2025-07-01 27.81 27.90 27.32 27.62 0.0M
2025-06-30 28.13 28.20 27.99 28.13 0.0M
2025-06-27 27.94 28.14 27.83 27.93 0.0M
2025-06-26 27.85 28.09 27.76 28.01 0.0M
2025-06-25 27.63 27.77 27.39 27.68 0.0M
2025-06-24 26.93 27.59 26.92 27.59 0.0M
2025-06-23 26.31 26.55 26.13 26.43 0.0M
2025-06-20 26.83 26.86 26.22 26.34 0.0M
2025-06-18 26.64 26.88 26.55 26.73 0.0M
2025-06-17 26.44 26.79 26.41 26.66 0.0M
2025-06-16 26.28 26.82 26.28 26.66 0.0M
2025-06-13 25.91 26.27 25.77 25.96 0.0M
2025-06-12 26.20 26.59 26.20 26.49 0.0M
2025-06-11 26.42 26.58 26.24 26.32 0.0M
2025-06-10 26.27 26.32 26.08 26.30 0.0M
2025-06-09 25.99 26.43 25.99 26.21 0.0M
2025-06-06 25.79 26.06 25.79 25.86 0.0M
2025-06-05 26.05 26.07 25.54 25.65 0.0M
2025-06-04 25.38 25.67 25.28 25.58 0.0M
2025-06-03 24.80 25.40 24.77 25.27 0.0M
2025-06-02 24.32 24.85 24.24 24.83 0.0M
2025-05-30 24.40 24.40 23.83 24.23 0.0M
2025-05-29 25.16 25.16 24.49 24.58 0.0M
2025-05-28 24.83 24.86 24.70 24.76 0.0M
2025-05-27 24.98 25.07 24.31 24.79 0.0M
2025-05-23 24.03 24.20 23.83 24.10 0.0M
2025-05-22 24.29 24.45 24.13 24.31 0.0M
2025-05-21 24.42 24.52 23.92 24.03 0.0M
2025-05-20 24.51 24.57 24.48 24.48 0.0M
2025-05-19 24.25 24.61 24.25 24.53 0.0M
2025-05-16 24.56 24.64 24.48 24.61 0.0M
2025-05-15 24.27 24.63 24.25 24.46 0.0M
2025-05-14 24.88 24.88 24.52 24.65 0.0M
2025-05-13 23.89 24.53 23.86 24.45 0.0M
2025-05-12 23.57 23.75 23.09 23.65 0.0M
2025-05-09 22.85 22.85 22.51 22.63 0.0M
2025-05-08 22.59 22.86 22.59 22.72 0.0M
2025-05-07 22.30 22.45 22.18 22.45 0.0M
2025-05-06 22.29 22.48 22.22 22.48 0.0M
2025-05-05 22.47 22.67 22.47 22.52 0.0M
2025-05-02 22.49 22.61 22.40 22.53 0.0M
2025-05-01 21.74 21.98 21.73 21.90 0.0M
2025-04-30 21.00 21.42 20.77 21.42 0.0M
2025-04-29 22.68 22.68 21.28 21.41 0.0M
2025-04-28 22.68 22.68 21.05 21.35 0.0M
2025-04-25 21.55 21.70 20.88 21.29 0.0M
2025-04-24 20.40 21.00 20.40 21.00 0.0M
2025-04-23 20.45 20.67 20.22 20.25 0.0M
2025-04-22 19.34 19.61 19.34 19.53 0.0M
2025-04-21 19.53 19.53 18.99 19.20 0.1M
2025-04-17 19.65 19.69 19.50 19.62 0.0M
2025-04-16 19.43 19.81 19.22 19.60 0.0M
2025-04-15 20.15 20.25 20.10 20.10 0.0M
2025-04-14 20.33 20.33 19.91 20.07 0.0M
2025-04-11 19.49 20.04 19.42 19.71 0.0M
2025-04-10 19.60 19.72 19.11 19.37 0.0M
2025-04-09 17.91 20.43 17.91 20.34 0.0M
2025-04-08 19.25 19.27 17.78 17.90 0.0M
2025-04-07 17.67 18.72 17.49 18.53 0.0M
2025-04-04 19.32 19.32 18.31 18.69 0.0M
2025-04-03 21.00 21.00 20.20 20.20 0.0M
2025-04-02 21.77 22.16 21.77 22.03 0.0M
2025-04-01 21.36 21.75 21.36 21.68 0.0M
2025-03-31 21.30 21.54 21.04 21.54 0.0M
2025-03-28 22.26 22.26 21.72 21.76 0.0M
2025-03-27 22.73 22.73 22.43 22.50 0.0M
2025-03-26 23.60 23.63 22.87 22.90 0.0M
2025-03-25 23.80 23.84 23.67 23.68 0.1M
2025-03-24 23.87 23.99 23.84 23.98 0.0M
2025-03-21 23.36 23.55 23.34 23.53 0.0M
2025-03-20 23.42 23.86 23.42 23.68 0.0M
2025-03-19 23.63 23.92 23.46 23.82 0.0M
2025-03-18 23.69 23.73 23.42 23.59 0.0M
2025-03-17 23.54 24.11 23.54 23.98 0.0M
2025-03-14 23.37 25.12 23.31 23.58 0.1M
2025-03-13 22.94 23.00 22.61 22.69 0.0M
2025-03-12 23.27 23.30 22.87 23.04 0.1M
2025-03-11 22.17 22.84 22.17 22.59 0.0M
2025-03-10 22.78 22.78 22.01 22.20 0.0M
2025-03-07 22.94 23.34 22.64 23.34 0.0M
2025-03-06 23.24 23.67 23.10 23.11 0.0M
2025-03-05 23.64 24.50 23.42 23.95 0.1M
2025-03-04 23.19 23.78 22.87 23.38 0.0M
2025-03-03 24.08 24.08 23.23 23.23 0.0M
2025-02-28 23.73 24.21 23.60 24.13 0.0M
2025-02-27 25.35 25.35 24.15 24.15 0.0M
2025-02-26 25.06 25.38 25.01 25.11 0.0M
2025-02-25 24.96 24.96 24.45 24.55 0.0M
2025-02-24 25.58 25.60 25.11 25.11 0.0M
2025-02-21 26.46 26.49 25.66 25.74 0.0M
2025-02-20 26.16 26.23 26.01 26.23 0.0M
2025-02-19 26.32 26.53 26.23 26.37 0.0M
2025-02-18 26.10 26.40 26.10 26.39 0.0M
2025-02-14 25.50 25.75 25.50 25.74 0.0M
2025-02-13 25.19 25.40 25.04 25.40 0.0M
2025-02-12 24.70 24.95 24.70 24.91 0.0M
2025-02-11 25.25 25.27 25.05 25.05 0.0M
2025-02-10 25.11 25.27 25.11 25.25 0.0M
2025-02-07 24.85 24.85 24.75 24.75 0.0M
2025-02-06 25.11 25.11 24.80 24.89 0.0M
2025-02-05 24.46 24.96 24.46 24.95 0.0M
2025-02-04 24.12 24.40 24.06 24.37 0.0M
2025-02-03 24.11 24.20 24.00 24.00 0.0M
2025-01-31 24.79 24.84 24.45 24.45 0.0M
2025-01-30 24.41 24.54 24.35 24.50 0.0M
2025-01-29 24.13 24.13 23.98 24.02 0.0M
2025-01-28 23.68 24.07 23.34 23.99 0.0M
2025-01-27 24.58 24.58 23.53 23.73 0.1M
2025-01-24 26.59 26.59 26.19 26.19 0.0M
2025-01-23 26.35 26.47 26.35 26.43 0.0M
2025-01-22 26.50 26.78 26.50 26.63 0.0M
2025-01-21 25.76 26.08 25.76 26.05 0.0M
2025-01-17 25.41 25.46 25.29 25.42 0.0M
2025-01-16 25.01 25.07 24.98 24.98 0.0M
2025-01-15 24.76 24.96 24.74 24.92 0.0M
2025-01-14 24.33 24.36 24.11 24.23 0.0M
2025-01-13 23.79 23.94 23.73 23.94 0.0M
2025-01-10 24.52 24.52 24.16 24.39 0.0M
2025-01-08 24.95 24.95 24.59 24.74 0.0M
2025-01-07 25.46 25.46 25.02 25.02 0.0M
2025-01-06 25.26 25.54 25.26 25.32 0.0M
2025-01-03 24.30 24.63 24.30 24.60 0.0M
2025-01-02 23.96 23.96 23.73 23.92 0.0M