Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Psychedelics ETF (NY: PSIL )

1.260 -0.020 (-1.56%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 3.885 3.929 3.866 3.900 20,545 -0.01(-0.14%)
Mar 30, 2022 3.954 4.032 3.877 3.905 27,161 +0.01(+0.25%)
Mar 29, 2022 3.915 4.003 3.817 3.895 21,880 +0.08(+2.05%)
Mar 28, 2022 3.827 3.866 3.768 3.817 25,373 -0.12(-2.99%)
Mar 25, 2022 4.228 4.228 3.768 3.934 21,429 +0.02(+0.50%)
Mar 24, 2022 3.846 3.983 3.768 3.915 34,081 +0.04(+1.01%)
Mar 23, 2022 4.032 4.032 3.827 3.875 9,656 -0.09(-2.22%)
Mar 22, 2022 3.983 4.032 3.890 3.964 13,262 -0.03(-0.74%)
Mar 21, 2022 3.993 4.110 3.827 3.993 20,257 +0.08(+2.00%)
Mar 18, 2022 3.885 4.022 3.726 3.915 10,665 +0.03(+0.76%)
Mar 17, 2022 4.110 4.110 3.729 3.885 52,625 +0.18(+4.75%)
Mar 16, 2022 3.934 3.934 3.650 3.709 21,809 -0.12(-3.07%)
Mar 15, 2022 3.406 3.827 3.337 3.827 15,940 +0.27(+7.71%)
Mar 14, 2022 3.885 3.915 3.513 3.553 24,229 -0.37(-9.36%)
Mar 11, 2022 3.866 3.920 3.699 3.920 8,832 +0.14(+3.61%)
Mar 10, 2022 3.924 3.924 3.665 3.783 10,745 -0.20(-5.02%)
Mar 09, 2022 4.032 4.100 3.836 3.983 14,096 +0.15(+3.82%)
Mar 08, 2022 3.924 3.944 3.719 3.836 61,043 -0.12(-2.97%)
Mar 07, 2022 3.915 3.973 3.885 3.954 19,715 +0.00(+0.00%)
Mar 04, 2022 4.042 4.091 3.944 3.954 10,678 -0.21(-4.94%)
Mar 03, 2022 4.306 4.335 4.159 4.159 6,766 -0.12(-2.87%)
Mar 02, 2022 4.257 4.394 4.179 4.282 33,888 -0.09(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.