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

Advisorshares Psychedelics ETF (NY: PSIL )

1.255 +0.015 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 1.470 1.480 1.440 1.470 22,670 +0.01(+0.68%)
Jan 30, 2024 1.470 1.475 1.430 1.460 23,962 -0.02(-1.02%)
Jan 29, 2024 1.410 1.480 1.410 1.475 30,697 +0.05(+3.15%)
Jan 26, 2024 1.410 1.440 1.400 1.430 23,312 +0.03(+2.51%)
Jan 25, 2024 1.410 1.420 1.390 1.395 28,808 -0.00(-0.36%)
Jan 24, 2024 1.410 1.410 1.380 1.400 29,282 +0.00(+0.00%)
Jan 23, 2024 1.410 1.410 1.390 1.400 19,149 +0.00(+0.00%)
Jan 22, 2024 1.380 1.400 1.354 1.400 60,223 +0.03(+2.19%)
Jan 19, 2024 1.390 1.398 1.320 1.370 106,036 -0.01(-0.72%)
Jan 18, 2024 1.380 1.400 1.370 1.380 42,395 -0.02(-1.43%)
Jan 17, 2024 1.430 1.430 1.380 1.400 68,452 -0.04(-2.78%)
Jan 16, 2024 1.500 1.500 1.425 1.440 58,600 -0.03(-2.04%)
Jan 12, 2024 1.500 1.520 1.420 1.470 167,046 -0.03(-2.00%)
Jan 11, 2024 1.600 1.600 1.480 1.500 97,782 -0.09(-5.66%)
Jan 10, 2024 1.600 1.600 1.530 1.590 111,489 +0.04(+2.58%)
Jan 09, 2024 1.570 1.570 1.520 1.550 259,012 +0.05(+3.33%)
Jan 08, 2024 1.440 1.500 1.400 1.500 74,688 +0.06(+4.17%)
Jan 05, 2024 1.440 1.440 1.400 1.440 34,815 +0.01(+0.62%)
Jan 04, 2024 1.410 1.440 1.410 1.431 29,437 +0.00(+0.08%)
Jan 03, 2024 1.450 1.470 1.410 1.430 30,882 -0.03(-2.05%)
Jan 02, 2024 1.430 1.460 1.420 1.460 73,750 +0.07(+5.04%)
Dec 29, 2023 1.410 1.440 1.377 1.390 46,200 -0.06(-4.14%)
Dec 28, 2023 1.430 1.450 1.401 1.450 60,964 +0.03(+2.34%)
Dec 27, 2023 1.430 1.430 1.380 1.417 42,566 -0.00(-0.23%)
Dec 26, 2023 1.420 1.430 1.390 1.420 97,872 +0.01(+0.72%)
Dec 22, 2023 1.380 1.420 1.360 1.410 113,926 +0.02(+1.42%)
Dec 21, 2023 1.380 1.390 1.310 1.390 32,094 +0.06(+4.81%)
Dec 20, 2023 1.390 1.390 1.310 1.326 28,133 -0.06(-4.59%)
Dec 19, 2023 1.400 1.400 1.360 1.390 30,848 +0.00(+0.00%)
Dec 18, 2023 1.390 1.440 1.368 1.390 85,125 +0.01(+0.72%)
Dec 15, 2023 1.370 1.380 1.350 1.380 9,367 +0.01(+1.05%)
Dec 14, 2023 1.360 1.380 1.330 1.366 23,973 +0.03(+1.92%)
Dec 13, 2023 1.320 1.350 1.300 1.340 40,415 +0.02(+1.52%)
Dec 12, 2023 1.300 1.320 1.260 1.320 51,425 +0.03(+2.33%)
Dec 11, 2023 1.320 1.320 1.290 1.290 32,841 -0.05(-3.73%)
Dec 08, 2023 1.310 1.360 1.310 1.340 19,547 +0.01(+0.75%)
Dec 07, 2023 1.360 1.370 1.330 1.330 58,065 -0.04(-2.92%)
Dec 06, 2023 1.380 1.390 1.360 1.370 21,841 +0.01(+0.74%)
Dec 05, 2023 1.400 1.400 1.360 1.360 37,994 -0.06(-4.23%)
Dec 04, 2023 1.350 1.420 1.350 1.420 78,412 +0.09(+6.77%)
Dec 01, 2023 1.300 1.340 1.290 1.330 15,747 +0.05(+3.50%)
Nov 30, 2023 1.300 1.340 1.270 1.285 40,581 -0.02(-1.15%)
Nov 29, 2023 1.360 1.370 1.275 1.300 73,221 -0.07(-5.45%)
Nov 28, 2023 1.370 1.380 1.350 1.375 13,597 +0.00(+0.00%)
Nov 27, 2023 1.420 1.420 1.370 1.375 31,211 -0.02(-1.79%)
Nov 24, 2023 1.360 1.400 1.350 1.400 11,349 +0.03(+2.19%)
Nov 22, 2023 1.350 1.370 1.315 1.370 16,072 +0.02(+1.48%)
Nov 21, 2023 1.360 1.360 1.320 1.350 27,194 -0.01(-0.74%)
Nov 20, 2023 1.290 1.360 1.290 1.360 54,599 +0.04(+3.03%)
Nov 17, 2023 1.310 1.340 1.290 1.320 23,963 +0.05(+3.94%)
Nov 16, 2023 1.320 1.326 1.270 1.270 23,044 -0.08(-5.93%)
Nov 15, 2023 1.340 1.370 1.330 1.350 27,673 +0.01(+0.74%)
Nov 14, 2023 1.330 1.350 1.308 1.340 32,537 +0.03(+2.30%)
Nov 13, 2023 1.350 1.350 1.270 1.310 32,730 +0.00(+0.00%)
Nov 10, 2023 1.350 1.370 1.270 1.310 49,935 -0.04(-2.96%)
Nov 09, 2023 1.400 1.400 1.350 1.350 20,777 -0.06(-4.26%)
Nov 08, 2023 1.450 1.450 1.370 1.410 31,199 -0.04(-2.42%)
Nov 07, 2023 1.470 1.470 1.440 1.445 23,021 -0.02(-1.56%)
Nov 06, 2023 1.500 1.500 1.430 1.468 14,101 -0.02(-1.48%)
Nov 03, 2023 1.480 1.490 1.440 1.490 57,375 +0.03(+2.05%)
Nov 02, 2023 1.470 1.470 1.390 1.460 33,623 +0.04(+2.82%)
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.