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

Advisorshares Psychedelics ETF (NY: PSIL )

8.015 -0.085 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 1.767 1.787 1.697 1.716 23,257 -0.01(-0.61%)
Apr 27, 2023 1.737 1.745 1.667 1.727 17,163 +0.01(+0.58%)
Apr 26, 2023 1.767 1.767 1.647 1.717 17,812 +0.01(+0.58%)
Apr 25, 2023 1.757 1.764 1.677 1.707 41,429 -0.05(-3.01%)
Apr 24, 2023 1.817 1.837 1.717 1.760 31,390 -0.06(-3.13%)
Apr 21, 2023 1.847 1.847 1.817 1.817 16,542 -0.03(-1.62%)
Apr 20, 2023 1.897 1.897 1.847 1.847 11,621 -0.03(-1.48%)
Apr 19, 2023 1.857 1.912 1.857 1.874 20,597 +0.03(+1.49%)
Apr 18, 2023 1.887 1.887 1.817 1.847 18,166 +0.00(+0.01%)
Apr 17, 2023 1.927 1.927 1.807 1.847 28,365 +0.05(+2.78%)
Apr 14, 2023 1.897 1.897 1.787 1.797 29,517 -0.03(-1.64%)
Apr 13, 2023 1.797 1.886 1.777 1.827 24,232 +0.01(+0.55%)
Apr 12, 2023 1.837 1.857 1.777 1.817 11,930 +0.00(+0.00%)
Apr 11, 2023 1.807 1.847 1.782 1.817 11,358 +0.04(+2.25%)
Apr 10, 2023 1.797 1.827 1.747 1.777 10,074 +0.00(+0.00%)
Apr 06, 2023 1.767 1.817 1.717 1.777 9,628 +0.02(+1.08%)
Apr 05, 2023 1.747 1.762 1.722 1.758 5,319 -0.04(-2.17%)
Apr 04, 2023 1.956 1.956 1.717 1.797 28,451 -0.03(-1.64%)
Apr 03, 2023 1.956 1.956 1.792 1.827 44,470 -0.04(-2.09%)
Mar 31, 2023 1.847 1.886 1.817 1.866 15,728 +0.02(+1.31%)
Mar 30, 2023 1.847 1.857 1.817 1.842 13,897 +0.03(+1.93%)
Mar 29, 2023 1.907 1.907 1.797 1.807 19,499 -0.00(-0.28%)
Mar 28, 2023 1.827 1.847 1.807 1.812 11,439 +0.01(+0.83%)
Mar 27, 2023 1.787 1.827 1.787 1.797 10,053 +0.02(+1.12%)
Mar 24, 2023 1.797 1.797 1.742 1.777 9,210 -0.02(-1.11%)
Mar 23, 2023 1.767 1.827 1.718 1.797 14,507 +0.01(+0.29%)
Mar 22, 2023 1.817 1.827 1.737 1.792 19,806 -0.03(-1.38%)
Mar 21, 2023 1.747 1.817 1.738 1.817 10,436 +0.08(+4.60%)
Mar 20, 2023 1.787 1.811 1.697 1.737 13,490 -0.04(-2.52%)
Mar 17, 2023 1.787 1.805 1.757 1.782 6,910 +0.00(+0.28%)
Mar 16, 2023 1.797 1.817 1.747 1.777 20,064 +0.01(+0.56%)
Mar 15, 2023 1.847 1.847 1.697 1.767 28,540 -0.06(-3.27%)
Mar 14, 2023 1.897 1.906 1.767 1.827 40,532 -0.03(-1.88%)
Mar 13, 2023 1.777 1.907 1.757 1.862 19,720 +0.06(+3.32%)
Mar 10, 2023 1.927 1.927 1.797 1.802 23,198 -0.03(-1.63%)
Mar 09, 2023 1.867 1.916 1.817 1.832 32,394 -0.06(-3.42%)
Mar 08, 2023 1.897 1.946 1.877 1.897 12,285 -0.04(-2.06%)
Mar 07, 2023 1.976 1.990 1.857 1.936 20,083 -0.06(-3.00%)
Mar 06, 2023 2.016 2.036 1.996 1.996 10,272 -0.01(-0.50%)
Mar 03, 2023 2.026 2.066 2.006 2.006 14,285 +0.00(+0.00%)
Mar 02, 2023 2.046 2.046 1.986 2.006 34,761 -0.03(-1.47%)
Mar 01, 2023 2.146 2.146 1.996 2.036 21,658 -0.09(-4.23%)
Feb 28, 2023 2.266 2.266 2.056 2.126 30,009 -0.01(-0.47%)
Feb 27, 2023 2.256 2.256 2.096 2.136 27,700 +0.07(+3.25%)
Feb 24, 2023 2.126 2.136 2.046 2.069 28,000 -0.05(-2.23%)
Feb 23, 2023 2.106 2.136 2.106 2.116 7,249 +0.02(+0.95%)
Feb 22, 2023 2.126 2.196 2.096 2.096 18,059 -0.05(-2.46%)
Feb 21, 2023 2.206 2.206 2.116 2.149 24,969 -0.02(-1.08%)
Feb 17, 2023 2.146 2.186 2.146 2.173 7,350 -0.01(-0.60%)
Feb 16, 2023 2.186 2.236 2.156 2.186 12,044 -0.01(-0.46%)
Feb 15, 2023 2.206 2.216 2.168 2.196 13,195 -0.02(-0.90%)
Feb 14, 2023 2.186 2.226 2.151 2.216 14,330 +0.07(+3.26%)
Feb 13, 2023 2.216 2.216 2.126 2.146 22,585 -0.04(-1.83%)
Feb 10, 2023 2.196 2.225 2.117 2.186 17,686 -0.01(-0.45%)
Feb 09, 2023 2.296 2.296 2.176 2.196 31,534 -0.05(-2.22%)
Feb 08, 2023 2.346 2.346 2.246 2.246 18,240 -0.06(-2.60%)
Feb 07, 2023 2.306 2.326 2.296 2.306 47,249 +0.01(+0.44%)
Feb 06, 2023 2.396 2.396 2.292 2.296 35,809 +0.02(+0.88%)
Feb 03, 2023 2.316 2.316 2.246 2.276 33,552 -0.01(-0.61%)
Feb 02, 2023 2.196 2.341 2.196 2.290 46,120 +0.10(+4.59%)
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.