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

Advisorshares Psychedelics ETF (NY: PSIL )

1.275 -0.035 (-2.67%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 18, 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, 2023 1.430 1.540 1.400 1.490 61,498 +0.08(+5.77%)
Oct 30, 2023 1.410 1.410 1.370 1.409 42,242 -0.00(-0.09%)
Oct 27, 2023 1.420 1.420 1.360 1.410 16,811 +0.01(+0.71%)
Oct 26, 2023 1.390 1.400 1.340 1.400 31,980 +0.03(+2.19%)
Oct 25, 2023 1.350 1.390 1.350 1.370 10,264 -0.01(-0.72%)
Oct 24, 2023 1.420 1.420 1.370 1.380 31,641 -0.03(-2.13%)
Oct 23, 2023 1.430 1.440 1.370 1.410 36,112 -0.02(-1.40%)
Oct 20, 2023 1.460 1.460 1.400 1.430 66,936 -0.04(-2.72%)
Oct 19, 2023 1.470 1.470 1.430 1.470 13,265 +0.00(+0.02%)
Oct 18, 2023 1.520 1.520 1.450 1.470 35,528 -0.07(-4.56%)
Oct 17, 2023 1.530 1.540 1.488 1.540 35,596 +0.02(+1.32%)
Oct 16, 2023 1.550 1.550 1.470 1.520 52,278 +0.01(+0.66%)
Oct 13, 2023 1.520 1.534 1.490 1.510 23,447 +0.00(+0.00%)
Oct 12, 2023 1.590 1.590 1.499 1.510 55,454 -0.06(-3.82%)
Oct 11, 2023 1.590 1.650 1.570 1.570 26,168 -0.03(-1.88%)
Oct 10, 2023 1.560 1.600 1.560 1.600 21,199 +0.05(+3.23%)
Oct 09, 2023 1.580 1.590 1.520 1.550 23,307 +0.02(+1.31%)
Oct 06, 2023 1.520 1.546 1.520 1.530 12,098 +0.00(+0.00%)
Oct 05, 2023 1.560 1.565 1.510 1.530 46,563 -0.05(-3.16%)
Oct 04, 2023 1.640 1.640 1.550 1.580 26,311 +0.01(+0.74%)
Oct 03, 2023 1.650 1.650 1.550 1.568 39,782 -0.03(-2.02%)
Oct 02, 2023 1.610 1.630 1.600 1.601 31,738 -0.01(-0.58%)
Sep 29, 2023 1.650 1.650 1.600 1.610 22,147 -0.01(-0.62%)
Sep 28, 2023 1.680 1.680 1.600 1.620 105,292 -0.03(-1.82%)
Sep 27, 2023 1.720 1.720 1.620 1.650 51,864 -0.03(-1.79%)
Sep 26, 2023 1.740 1.760 1.680 1.680 47,996 -0.05(-2.89%)
Sep 25, 2023 1.700 1.730 1.680 1.730 23,620 +0.07(+4.43%)
Sep 22, 2023 1.657 1.697 1.657 1.657 17,007 +0.04(+2.41%)
Sep 21, 2023 1.647 1.667 1.612 1.618 21,037 -0.04(-2.34%)
Sep 20, 2023 1.736 1.736 1.627 1.657 91,250 -0.03(-1.80%)
Sep 19, 2023 1.746 1.816 1.677 1.687 131,108 -0.04(-2.28%)
Sep 18, 2023 1.717 1.726 1.687 1.726 65,991 -0.01(-0.59%)
Sep 15, 2023 1.746 1.756 1.707 1.736 36,464 -0.01(-0.57%)
Sep 14, 2023 1.746 1.766 1.697 1.746 39,211 +0.02(+1.45%)
Sep 13, 2023 1.756 1.766 1.717 1.722 6,188 -0.02(-1.03%)
Sep 12, 2023 1.756 1.765 1.717 1.739 24,580 -0.02(-0.97%)
Sep 11, 2023 1.776 1.776 1.726 1.756 34,514 -0.02(-1.12%)
Sep 08, 2023 1.776 1.786 1.726 1.776 31,655 -0.02(-1.11%)
Sep 07, 2023 1.726 1.796 1.726 1.796 49,183 +0.02(+1.12%)
Sep 06, 2023 1.746 1.786 1.726 1.776 31,919 +0.03(+1.71%)
Sep 05, 2023 1.816 1.816 1.746 1.746 32,180 -0.07(-3.87%)
Sep 01, 2023 1.866 1.866 1.766 1.817 27,241 +0.04(+2.28%)
Aug 31, 2023 1.707 1.826 1.707 1.776 73,621 +0.07(+4.40%)
Aug 30, 2023 1.657 1.726 1.657 1.702 27,182 +0.04(+2.71%)
Aug 29, 2023 1.677 1.677 1.657 1.657 10,669 +0.00(+0.30%)
Aug 28, 2023 1.677 1.677 1.627 1.652 13,726 +0.01(+0.91%)
Aug 25, 2023 1.657 1.657 1.617 1.637 25,075 -0.03(-1.80%)
Aug 24, 2023 1.736 1.736 1.657 1.667 32,150 -0.02(-1.18%)
Aug 23, 2023 1.736 1.736 1.667 1.687 17,716 -0.00(-0.29%)
Aug 22, 2023 1.707 1.713 1.687 1.692 13,374 -0.04(-2.31%)
Aug 21, 2023 1.717 1.743 1.697 1.731 18,542 +0.03(+1.75%)
Aug 18, 2023 1.707 1.717 1.697 1.702 20,171 +0.01(+0.31%)
Aug 17, 2023 1.726 1.726 1.697 1.697 31,357 -0.05(-2.86%)
Aug 16, 2023 1.776 1.816 1.717 1.746 16,896 +0.00(+0.00%)
Aug 15, 2023 1.806 1.806 1.746 1.746 16,990 -0.03(-1.90%)
Aug 14, 2023 1.846 1.846 1.746 1.780 65,171 -0.02(-0.89%)
Aug 11, 2023 1.816 1.816 1.796 1.796 9,399 -0.02(-1.10%)
Aug 10, 2023 1.916 1.916 1.796 1.816 53,940 -0.02(-1.09%)
Aug 09, 2023 1.886 1.891 1.816 1.836 8,821 -0.04(-2.13%)
Aug 08, 2023 1.866 1.886 1.842 1.876 13,361 +0.04(+2.17%)
Aug 07, 2023 1.916 1.916 1.817 1.836 25,492 -0.05(-2.65%)
Aug 04, 2023 1.876 1.926 1.866 1.886 21,988 -0.00(-0.01%)
Aug 03, 2023 1.936 1.936 1.866 1.886 14,250 -0.01(-0.62%)
Aug 02, 2023 1.946 1.955 1.896 1.898 27,262 -0.01(-0.42%)
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.