Skip to main content

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

Historical Prices

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.