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 (%)
Aug 31, 2022 3.905 3.959 3.815 3.905 50,111 +0.09(+2.31%)
Aug 30, 2022 4.179 4.257 3.719 3.817 132,162 -0.12(-2.99%)
Aug 29, 2022 3.905 3.963 3.875 3.934 89,297 +0.06(+1.52%)
Aug 26, 2022 3.964 4.140 3.875 3.875 77,242 -0.14(-3.41%)
Aug 25, 2022 3.836 4.110 3.729 4.012 202,150 +0.22(+5.67%)
Aug 24, 2022 3.533 3.875 3.523 3.797 71,341 +0.10(+2.65%)
Aug 23, 2022 3.621 3.699 3.513 3.699 59,333 +0.16(+4.42%)
Aug 22, 2022 3.484 3.728 3.425 3.543 44,203 +0.09(+2.55%)
Aug 19, 2022 3.621 3.621 3.455 3.455 28,869 -0.22(-5.87%)
Aug 18, 2022 3.269 3.947 3.269 3.670 110,870 +0.52(+16.64%)
Aug 17, 2022 3.239 3.239 3.034 3.146 30,920 +0.01(+0.37%)
Aug 16, 2022 3.171 3.190 3.093 3.135 23,369 -0.03(-0.84%)
Aug 15, 2022 3.308 3.308 3.132 3.161 34,241 -0.05(-1.52%)
Aug 12, 2022 3.122 3.270 3.112 3.210 38,823 +0.09(+2.82%)
Aug 11, 2022 3.132 3.230 3.112 3.122 66,627 -0.04(-1.39%)
Aug 10, 2022 3.132 3.171 3.005 3.166 18,045 +0.08(+2.70%)
Aug 09, 2022 3.298 3.298 2.965 3.083 44,528 -0.15(-4.55%)
Aug 08, 2022 3.435 3.513 3.122 3.230 143,095 +0.02(+0.61%)
Aug 05, 2022 2.985 3.269 2.936 3.210 79,779 +0.19(+6.15%)
Aug 04, 2022 2.956 3.096 2.936 3.024 42,321 -0.02(-0.64%)
Aug 03, 2022 2.867 3.044 2.828 3.044 30,358 +0.10(+3.32%)
Aug 02, 2022 2.887 2.970 2.838 2.946 12,236 +0.06(+2.03%)
Aug 01, 2022 3.014 3.132 2.887 2.887 28,182 -0.08(-2.58%)
Jul 29, 2022 2.897 2.975 2.854 2.963 12,448 +0.11(+3.68%)
Jul 28, 2022 2.838 2.887 2.826 2.858 8,193 +0.02(+0.71%)
Jul 27, 2022 2.799 2.912 2.784 2.838 21,510 +0.04(+1.40%)
Jul 26, 2022 2.730 2.828 2.691 2.799 7,751 +0.06(+2.14%)
Jul 25, 2022 2.779 2.789 2.703 2.740 17,180 -0.04(-1.41%)
Jul 22, 2022 2.916 2.965 2.740 2.779 56,500 -0.09(-3.07%)
Jul 21, 2022 2.887 2.995 2.867 2.867 64,190 +0.01(+0.34%)
Jul 20, 2022 2.828 2.887 2.778 2.858 23,866 +0.10(+3.55%)
Jul 19, 2022 2.838 2.877 2.760 2.760 14,695 +0.00(+0.18%)
Jul 18, 2022 2.828 2.897 2.755 2.755 8,353 -0.09(-3.10%)
Jul 15, 2022 2.819 2.887 2.706 2.843 9,769 +0.10(+3.76%)
Jul 14, 2022 2.691 2.760 2.682 2.740 31,163 +0.01(+0.36%)
Jul 13, 2022 2.730 2.779 2.730 2.730 6,049 +0.01(+0.36%)
Jul 12, 2022 2.721 2.760 2.708 2.721 10,864 +0.00(+0.00%)
Jul 11, 2022 2.926 2.926 2.716 2.721 15,806 -0.13(-4.47%)
Jul 08, 2022 2.779 2.848 2.693 2.848 19,836 +0.07(+2.46%)
Jul 07, 2022 2.623 2.789 2.593 2.779 10,562 +0.10(+3.65%)
Jul 06, 2022 2.623 2.682 2.603 2.682 6,889 +0.05(+2.05%)
Jul 05, 2022 2.603 2.642 2.582 2.628 6,863 +0.08(+3.02%)
Jul 01, 2022 2.593 2.593 2.545 2.551 10,799 -0.04(-1.65%)
Jun 30, 2022 2.613 2.613 2.593 2.593 3,395 -0.03(-1.12%)
Jun 29, 2022 2.642 2.647 2.623 2.623 6,259 -0.01(-0.37%)
Jun 28, 2022 2.642 2.642 2.633 2.633 1,363 -0.04(-1.56%)
Jun 27, 2022 2.691 2.721 2.642 2.674 6,467 +0.00(+0.10%)
Jun 24, 2022 2.642 2.721 2.623 2.672 7,483 +0.01(+0.55%)
Jun 23, 2022 2.633 2.662 2.623 2.657 2,167 +0.03(+1.31%)
Jun 22, 2022 2.633 2.644 2.623 2.623 4,989 +0.00(+0.00%)
Jun 21, 2022 2.730 2.730 2.593 2.623 9,124 +0.01(+0.56%)
Jun 17, 2022 2.682 2.682 2.593 2.608 7,225 -0.01(-0.56%)
Jun 16, 2022 2.603 2.642 2.593 2.623 11,604 -0.03(-1.11%)
Jun 15, 2022 2.740 2.740 2.631 2.652 6,903 +0.03(+1.27%)
Jun 14, 2022 2.623 2.642 2.593 2.619 8,357 -0.03(-0.99%)
Jun 13, 2022 2.642 2.682 2.613 2.645 18,636 -0.13(-4.83%)
Jun 10, 2022 2.907 2.907 2.740 2.779 8,934 -0.05(-1.73%)
Jun 09, 2022 2.946 2.946 2.789 2.828 5,580 -0.07(-2.35%)
Jun 08, 2022 2.926 2.975 2.868 2.896 8,240 -0.04(-1.35%)
Jun 07, 2022 2.926 2.995 2.902 2.936 8,905 +0.07(+2.55%)
Jun 06, 2022 3.004 3.004 2.863 2.863 28,988 -0.09(-2.92%)
Jun 03, 2022 2.819 3.024 2.819 2.949 8,953 +0.08(+2.89%)
Jun 02, 2022 3.014 3.014 2.828 2.866 39,227 -0.01(-0.39%)
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.