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

Advisorshares Psychedelics ETF (NY: PSIL )

1.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 2.445 2.445 2.385 2.395 18,736 -0.07(-2.83%)
Oct 28, 2022 2.395 2.475 2.385 2.465 16,443 +0.06(+2.49%)
Oct 27, 2022 2.445 2.474 2.385 2.405 10,712 -0.05(-2.03%)
Oct 26, 2022 2.465 2.475 2.435 2.455 6,576 -0.01(-0.40%)
Oct 25, 2022 2.315 2.472 2.290 2.465 34,842 +0.12(+5.11%)
Oct 24, 2022 2.475 2.475 2.315 2.345 52,160 -0.10(-4.08%)
Oct 21, 2022 2.435 2.475 2.435 2.445 6,337 +0.01(+0.41%)
Oct 20, 2022 2.455 2.475 2.415 2.435 14,510 -0.01(-0.41%)
Oct 19, 2022 2.685 2.685 2.445 2.445 69,425 -0.18(-6.84%)
Oct 18, 2022 2.625 2.645 2.595 2.625 10,648 +0.06(+2.33%)
Oct 17, 2022 2.585 2.635 2.546 2.565 20,036 +0.00(+0.00%)
Oct 14, 2022 2.595 2.605 2.495 2.565 31,019 -0.03(-1.15%)
Oct 13, 2022 2.675 2.734 2.595 2.595 41,774 -0.10(-3.70%)
Oct 12, 2022 2.844 2.844 2.695 2.695 17,373 -0.14(-4.93%)
Oct 11, 2022 2.695 2.884 2.695 2.834 40,545 +0.04(+1.43%)
Oct 10, 2022 2.824 2.854 2.675 2.794 46,404 -0.11(-3.78%)
Oct 07, 2022 3.164 3.164 2.864 2.904 46,000 -0.28(-8.78%)
Oct 06, 2022 2.854 3.232 2.744 3.184 77,264 +0.32(+11.15%)
Oct 05, 2022 2.934 2.934 2.724 2.864 19,809 -0.02(-0.69%)
Oct 04, 2022 2.884 3.003 2.724 2.884 70,515 +0.14(+5.09%)
Oct 03, 2022 2.934 2.984 2.675 2.744 30,596 -0.07(-2.48%)
Sep 30, 2022 2.705 2.829 2.675 2.814 55,843 +0.15(+5.62%)
Sep 29, 2022 2.695 2.736 2.635 2.665 37,128 -0.09(-3.26%)
Sep 28, 2022 2.754 2.819 2.725 2.754 41,719 -0.01(-0.36%)
Sep 27, 2022 2.764 2.764 2.665 2.764 38,545 +0.07(+2.79%)
Sep 26, 2022 2.754 2.784 2.535 2.689 52,606 -0.05(-1.85%)
Sep 23, 2022 2.848 2.867 2.740 2.740 32,149 -0.20(-6.67%)
Sep 22, 2022 2.965 2.995 2.936 2.936 37,367 -0.02(-0.66%)
Sep 21, 2022 3.053 3.112 2.956 2.956 15,938 -0.06(-1.95%)
Sep 20, 2022 3.122 3.122 3.014 3.014 13,479 -0.09(-2.84%)
Sep 19, 2022 3.102 3.132 3.073 3.102 12,884 +0.01(+0.32%)
Sep 16, 2022 3.151 3.151 2.995 3.093 25,588 -0.11(-3.36%)
Sep 15, 2022 3.249 3.278 3.190 3.200 21,200 -0.04(-1.16%)
Sep 14, 2022 3.220 3.269 3.210 3.238 21,561 -0.01(-0.35%)
Sep 13, 2022 3.347 3.367 3.200 3.249 54,877 -0.12(-3.49%)
Sep 12, 2022 3.474 3.533 3.357 3.367 52,853 -0.08(-2.27%)
Sep 09, 2022 3.523 3.562 3.396 3.445 37,354 -0.07(-1.95%)
Sep 08, 2022 3.504 3.567 3.440 3.513 21,042 +0.04(+1.13%)
Sep 07, 2022 3.641 3.641 3.347 3.474 138,230 -0.06(-1.66%)
Sep 06, 2022 3.827 3.856 3.523 3.533 91,439 -0.41(-10.42%)
Sep 02, 2022 4.032 4.032 3.867 3.944 29,802 +0.11(+2.81%)
Sep 01, 2022 3.866 3.866 3.729 3.836 25,102 -0.07(-1.75%)
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%)
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.