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 (%)
Dec 30, 2022 1.837 1.867 1.827 1.857 27,102 +0.01(+0.54%)
Dec 29, 2022 1.857 1.876 1.817 1.847 39,031 +0.02(+1.09%)
Dec 28, 2022 1.847 1.857 1.807 1.827 21,857 +0.02(+1.10%)
Dec 27, 2022 1.867 1.986 1.787 1.807 34,913 -0.06(-3.21%)
Dec 23, 2022 1.966 1.966 1.855 1.867 14,873 -0.05(-2.60%)
Dec 22, 2022 2.016 2.016 1.877 1.917 31,379 -0.09(-4.52%)
Dec 21, 2022 2.006 2.007 1.946 2.007 8,431 +0.06(+3.12%)
Dec 20, 2022 1.986 1.986 1.917 1.946 24,563 +0.00(+0.00%)
Dec 19, 2022 2.086 2.146 1.927 1.946 32,555 -0.09(-4.41%)
Dec 16, 2022 2.116 2.123 2.026 2.036 10,978 -0.08(-3.77%)
Dec 15, 2022 2.096 2.146 2.096 2.116 21,494 -0.02(-0.93%)
Dec 14, 2022 2.156 2.196 2.116 2.136 20,946 -0.04(-1.83%)
Dec 13, 2022 2.246 2.246 2.146 2.176 32,850 +0.00(+0.00%)
Dec 12, 2022 2.196 2.196 2.126 2.176 30,725 +0.03(+1.40%)
Dec 09, 2022 2.166 2.186 2.136 2.146 17,880 -0.03(-1.38%)
Dec 08, 2022 2.216 2.296 2.106 2.176 37,739 -0.05(-2.24%)
Dec 07, 2022 2.386 2.386 2.210 2.226 20,679 -0.03(-1.33%)
Dec 06, 2022 2.366 2.366 2.246 2.256 25,144 -0.09(-3.83%)
Dec 05, 2022 2.426 2.475 2.346 2.346 30,233 -0.07(-2.89%)
Dec 02, 2022 2.326 2.461 2.316 2.416 41,448 +0.07(+2.98%)
Dec 01, 2022 2.346 2.361 2.276 2.346 20,610 +0.04(+1.73%)
Nov 30, 2022 2.306 2.336 2.246 2.306 17,891 +0.06(+2.67%)
Nov 29, 2022 2.256 2.276 2.246 2.246 12,962 -0.01(-0.44%)
Nov 28, 2022 2.336 2.336 2.246 2.256 22,739 -0.09(-3.83%)
Nov 25, 2022 2.346 2.366 2.346 2.346 5,795 +0.01(+0.43%)
Nov 23, 2022 2.306 2.366 2.271 2.336 33,996 +0.04(+1.74%)
Nov 22, 2022 2.266 2.326 2.226 2.296 10,493 +0.05(+2.22%)
Nov 21, 2022 2.346 2.346 2.246 2.246 15,451 -0.08(-3.43%)
Nov 18, 2022 2.396 2.396 2.326 2.326 17,350 +0.00(+0.00%)
Nov 17, 2022 2.336 2.421 2.276 2.326 31,532 -0.03(-1.27%)
Nov 16, 2022 2.406 2.406 2.316 2.356 39,253 -0.05(-2.07%)
Nov 15, 2022 2.495 2.495 2.391 2.406 21,514 -0.04(-1.63%)
Nov 14, 2022 2.466 2.525 2.436 2.446 23,901 -0.03(-1.21%)
Nov 11, 2022 2.376 2.510 2.376 2.476 37,855 +0.11(+4.64%)
Nov 10, 2022 2.356 2.396 2.315 2.366 14,055 +0.11(+4.87%)
Nov 09, 2022 2.336 2.336 2.206 2.256 48,280 -0.06(-2.59%)
Nov 08, 2022 2.356 2.366 2.316 2.316 14,427 -0.01(-0.43%)
Nov 07, 2022 2.386 2.404 2.311 2.326 14,715 -0.05(-2.10%)
Nov 04, 2022 2.366 2.396 2.296 2.376 27,724 -0.01(-0.42%)
Nov 03, 2022 2.436 2.436 2.326 2.386 47,400 -0.02(-0.83%)
Nov 02, 2022 2.466 2.476 2.396 2.406 19,008 -0.06(-2.43%)
Nov 01, 2022 2.466 2.535 2.406 2.466 21,759 +0.07(+2.92%)
Oct 31, 2022 2.446 2.446 2.386 2.396 18,732 -0.07(-2.83%)
Oct 28, 2022 2.396 2.476 2.386 2.466 16,439 +0.06(+2.49%)
Oct 27, 2022 2.446 2.475 2.386 2.406 10,710 -0.05(-2.03%)
Oct 26, 2022 2.466 2.475 2.436 2.456 6,574 -0.01(-0.41%)
Oct 25, 2022 2.316 2.473 2.291 2.466 34,834 +0.12(+5.11%)
Oct 24, 2022 2.476 2.476 2.316 2.346 52,149 -0.10(-4.08%)
Oct 21, 2022 2.436 2.475 2.436 2.446 6,336 +0.01(+0.41%)
Oct 20, 2022 2.456 2.476 2.416 2.436 14,507 -0.01(-0.41%)
Oct 19, 2022 2.685 2.685 2.446 2.446 69,410 -0.18(-6.84%)
Oct 18, 2022 2.625 2.645 2.595 2.625 10,646 +0.06(+2.33%)
Oct 17, 2022 2.585 2.635 2.547 2.565 20,032 +0.00(+0.00%)
Oct 14, 2022 2.595 2.605 2.495 2.565 31,013 -0.03(-1.15%)
Oct 13, 2022 2.675 2.735 2.595 2.595 41,765 -0.10(-3.70%)
Oct 12, 2022 2.845 2.845 2.695 2.695 17,369 -0.14(-4.93%)
Oct 11, 2022 2.695 2.885 2.695 2.835 40,536 +0.04(+1.43%)
Oct 10, 2022 2.825 2.855 2.675 2.795 46,394 -0.11(-3.78%)
Oct 07, 2022 3.164 3.164 2.865 2.905 45,990 -0.28(-8.78%)
Oct 06, 2022 2.855 3.233 2.745 3.184 77,247 +0.32(+11.15%)
Oct 05, 2022 2.935 2.935 2.725 2.865 19,804 -0.02(-0.69%)
Oct 04, 2022 2.885 3.004 2.725 2.885 70,500 +0.14(+5.09%)
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.