Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

1.195 -0.015 (-1.24%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.112	3.132	2.946	3.044	18,347	-0.05(-1.58%)
Apr 28, 2022	3.181	3.181	3.034	3.093	46,503	-0.04(-1.25%)
Apr 27, 2022	3.259	3.266	3.132	3.132	13,359	-0.12(-3.61%)
Apr 26, 2022	3.337	3.347	3.249	3.249	10,799	-0.09(-2.64%)
Apr 25, 2022	3.406	3.406	3.337	3.337	16,025	-0.05(-1.38%)
Apr 22, 2022	3.504	3.504	3.384	3.384	10,831	-0.05(-1.49%)
Apr 21, 2022	3.523	3.621	3.435	3.435	20,339	-0.07(-1.96%)
Apr 20, 2022	3.709	3.709	3.464	3.504	17,546	-0.06(-1.65%)
Apr 19, 2022	3.504	3.604	3.435	3.562	48,572	-0.01(-0.27%)
Apr 18, 2022	3.582	3.601	3.523	3.572	17,813	-0.04(-1.08%)
Apr 14, 2022	3.709	3.709	3.582	3.611	17,514	-0.01(-0.27%)
Apr 13, 2022	3.621	3.660	3.582	3.621	18,453	+0.05(+1.37%)
Apr 12, 2022	3.621	3.621	3.572	3.572	8,144	-0.04(-1.08%)
Apr 11, 2022	3.709	3.743	3.601	3.611	16,422	+0.01(+0.27%)
Apr 08, 2022	3.768	3.768	3.572	3.601	10,870	-0.07(-1.87%)
Apr 07, 2022	3.797	3.797	3.572	3.670	17,153	+0.05(+1.41%)
Apr 06, 2022	3.758	3.787	3.582	3.619	17,448	-0.14(-3.70%)
Apr 05, 2022	3.895	3.905	3.719	3.758	22,432	-0.12(-3.03%)
Apr 04, 2022	4.071	4.071	3.875	3.875	78,325	+0.01(+0.16%)

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.