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

Advisorshares Psychedelics ETF (NY: PSIL )

1.195 -0.015 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 31, 2021 5.774 5.803 5.647 5.666 70,331 -0.06(-1.03%)
Dec 30, 2021 5.696 5.862 5.696 5.725 45,239 +0.04(+0.69%)
Dec 29, 2021 5.843 5.872 5.676 5.686 40,478 -0.11(-1.86%)
Dec 28, 2021 5.989 6.028 5.774 5.794 32,008 -0.16(-2.63%)
Dec 27, 2021 6.038 6.058 5.872 5.950 21,808 +0.00(+0.00%)
Dec 23, 2021 6.440 6.440 5.872 5.950 49,083 -0.05(-0.82%)
Dec 22, 2021 6.097 6.097 5.832 5.999 16,007 +0.03(+0.49%)
Dec 21, 2021 6.459 6.459 5.872 5.970 15,174 +0.04(+0.66%)
Dec 20, 2021 5.872 5.989 5.764 5.931 27,014 -0.04(-0.66%)
Dec 17, 2021 5.862 5.999 5.716 5.970 13,816 +0.09(+1.50%)
Dec 16, 2021 5.872 6.019 5.794 5.882 14,396 +0.02(+0.33%)
Dec 15, 2021 6.117 6.117 5.657 5.862 38,011 -0.20(-3.23%)
Dec 14, 2021 6.293 6.293 6.019 6.058 24,488 -0.28(-4.48%)
Dec 13, 2021 6.469 6.537 6.293 6.342 16,498 -0.07(-1.07%)
Dec 10, 2021 6.988 6.988 6.332 6.410 38,019 -0.14(-2.09%)
Dec 09, 2021 6.988 6.988 6.547 6.547 29,296 -0.23(-3.46%)
Dec 08, 2021 6.851 6.988 6.567 6.782 23,777 +0.00(+0.00%)
Dec 07, 2021 7.066 7.066 6.723 6.782 23,823 +0.23(+3.43%)
Dec 06, 2021 6.860 6.860 6.420 6.557 24,072 -0.24(-3.60%)
Dec 03, 2021 7.095 7.095 6.518 6.802 23,399 -0.20(-2.80%)
Dec 02, 2021 7.027 7.134 6.996 6.997 43,265 +0.04(+0.56%)
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.