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

Advisorshares Psychedelics ETF (NY: PSIL )

8.159 +0.159 (+1.99%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 19, 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, 2022 4.464 4.718 4.650 16,567 +0.17(+3.71%)
Jan 28, 2022 4.484 4.552 4.318 4.484 22,519 +0.00(+0.00%)
Jan 27, 2022 4.650 4.650 4.405 4.484 12,832 -0.23(-4.98%)
Jan 26, 2022 4.709 4.856 4.601 4.718 20,994 +0.00(+0.00%)
Jan 25, 2022 4.572 4.875 4.366 4.718 25,370 +0.13(+2.77%)
Jan 24, 2022 4.728 4.728 4.209 4.591 84,199 -0.14(-2.90%)
Jan 21, 2022 4.944 4.944 4.650 4.728 27,038 -0.19(-3.78%)
Jan 20, 2022 4.934 5.090 4.895 4.914 37,473 -0.06(-1.18%)
Jan 19, 2022 4.973 5.002 4.895 4.973 25,917 +0.02(+0.40%)
Jan 18, 2022 5.110 5.142 4.953 4.953 24,972 -0.16(-3.07%)
Jan 14, 2022 5.110 0 -0.03(-0.57%)
Jan 13, 2022 5.629 5.629 5.110 5.139 29,566 -0.18(-3.31%)
Jan 12, 2022 5.355 5.394 5.286 5.316 27,081 +0.03(+0.56%)
Jan 11, 2022 5.110 5.531 5.100 5.286 29,803 +0.16(+3.05%)
Jan 10, 2022 5.218 5.218 4.963 5.130 31,214 -0.06(-1.13%)
Jan 07, 2022 5.237 5.237 5.174 5.188 25,612 +0.00(+0.00%)
Jan 06, 2022 5.384 5.384 5.188 5.188 25,180 -0.20(-3.64%)
Jan 05, 2022 5.776 5.864 5.296 5.384 21,365 -0.32(-5.66%)
Jan 04, 2022 5.972 5.972 5.678 5.707 26,233 -0.21(-3.48%)
Jan 03, 2022 5.756 6.128 5.660 5.913 33,267 +0.24(+4.32%)
Dec 31, 2021 5.776 5.805 5.648 5.668 70,310 -0.06(-1.03%)
Dec 30, 2021 5.697 5.864 5.697 5.727 45,226 +0.04(+0.69%)
Dec 29, 2021 5.844 5.874 5.678 5.688 40,466 -0.11(-1.86%)
Dec 28, 2021 5.991 6.030 5.776 5.795 31,998 -0.16(-2.63%)
Dec 27, 2021 6.040 6.060 5.874 5.952 21,802 +0.00(+0.00%)
Dec 23, 2021 6.441 6.441 5.874 5.952 49,069 -0.05(-0.82%)
Dec 22, 2021 6.099 6.099 5.834 6.001 16,002 +0.03(+0.49%)
Dec 21, 2021 6.461 6.461 5.874 5.972 15,170 +0.04(+0.66%)
Dec 20, 2021 5.874 5.991 5.766 5.932 27,006 -0.04(-0.66%)
Dec 17, 2021 5.864 6.001 5.718 5.972 13,812 +0.09(+1.50%)
Dec 16, 2021 5.874 6.020 5.795 5.883 14,392 +0.02(+0.33%)
Dec 15, 2021 6.118 6.118 5.658 5.864 38,000 -0.20(-3.23%)
Dec 14, 2021 6.295 6.295 6.020 6.060 24,481 -0.28(-4.48%)
Dec 13, 2021 6.471 6.539 6.295 6.344 16,493 -0.07(-1.07%)
Dec 10, 2021 6.990 6.990 6.334 6.412 38,008 -0.14(-2.09%)
Dec 09, 2021 6.990 6.990 6.549 6.549 29,287 -0.23(-3.46%)
Dec 08, 2021 6.853 6.990 6.569 6.784 23,770 +0.00(+0.00%)
Dec 07, 2021 7.068 7.068 6.725 6.784 23,816 +0.23(+3.43%)
Dec 06, 2021 6.862 6.862 6.422 6.559 24,065 -0.24(-3.60%)
Dec 03, 2021 7.097 7.097 6.520 6.804 23,392 -0.20(-2.80%)
Dec 02, 2021 7.029 7.136 6.998 6.999 43,252 +0.04(+0.56%)
Dec 01, 2021 7.469 7.518 6.950 6.960 18,989 -0.34(-4.69%)
Nov 30, 2021 7.342 7.409 7.337 7.303 23,424 -0.11(-1.45%)
Nov 29, 2021 7.499 7.518 7.275 7.411 19,264 -0.03(-0.39%)
Nov 26, 2021 7.518 7.518 7.185 7.440 25,792 -0.23(-3.06%)
Nov 24, 2021 7.616 7.675 7.518 7.675 31,809 +0.04(+0.51%)
Nov 23, 2021 7.734 7.773 7.499 7.636 24,856 -0.16(-2.01%)
Nov 22, 2021 8.066 8.918 7.734 7.792 34,068 -0.27(-3.40%)
Nov 19, 2021 7.988 8.076 7.763 8.066 28,558 +0.04(+0.49%)
Nov 18, 2021 8.448 8.017 7.978 8.027 68,716 -0.35(-4.21%)
Nov 17, 2021 8.390 8.419 8.223 8.380 35,395 -0.21(-2.39%)
Nov 16, 2021 8.977 8.977 8.468 8.585 45,899 -0.08(-0.90%)
Nov 15, 2021 8.987 8.987 8.595 8.664 68,737 -0.19(-2.10%)
Nov 12, 2021 8.889 8.889 8.713 8.850 29,272 +0.08(+0.89%)
Nov 11, 2021 8.918 8.942 8.713 8.771 36,155 -0.09(-0.99%)
Nov 10, 2021 9.799 8.859 89,084 -0.67(-6.99%)
Nov 09, 2021 9.897 9.897 9.006 9.525 141,287 -0.29(-2.99%)
Nov 08, 2021 10.41 10.47 9.731 9.819 110,499 -0.07(-0.67%)
Nov 05, 2021 9.711 9.889 9.638 9.885 31,201 +0.23(+2.41%)
Nov 04, 2021 9.701 9.701 9.525 9.652 14,979 +0.01(+0.10%)
Nov 03, 2021 9.594 9.878 9.496 9.643 33,297 +0.09(+0.92%)
Nov 02, 2021 9.486 9.628 9.416 9.554 53,649 +0.14(+1.46%)
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.