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 +0.025 (+2.00%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 1.846 1.886 1.816 1.865 15,731 +0.02(+1.31%)
Mar 30, 2023 1.846 1.856 1.816 1.841 13,900 +0.03(+1.93%)
Mar 29, 2023 1.906 1.906 1.796 1.806 19,503 -0.00(-0.28%)
Mar 28, 2023 1.826 1.846 1.806 1.811 11,442 +0.01(+0.83%)
Mar 27, 2023 1.786 1.826 1.786 1.796 10,055 +0.02(+1.12%)
Mar 24, 2023 1.796 1.796 1.741 1.776 9,212 -0.02(-1.11%)
Mar 23, 2023 1.766 1.826 1.718 1.796 14,510 +0.01(+0.29%)
Mar 22, 2023 1.816 1.826 1.736 1.791 19,811 -0.03(-1.38%)
Mar 21, 2023 1.746 1.816 1.737 1.816 10,439 +0.08(+4.60%)
Mar 20, 2023 1.786 1.811 1.697 1.736 13,493 -0.04(-2.52%)
Mar 17, 2023 1.786 1.804 1.756 1.781 6,911 +0.00(+0.28%)
Mar 16, 2023 1.796 1.816 1.746 1.776 20,068 +0.01(+0.56%)
Mar 15, 2023 1.846 1.846 1.697 1.767 28,546 -0.06(-3.27%)
Mar 14, 2023 1.896 1.906 1.766 1.826 40,541 -0.03(-1.88%)
Mar 13, 2023 1.776 1.906 1.757 1.861 19,724 +0.06(+3.32%)
Mar 10, 2023 1.926 1.926 1.796 1.801 23,203 -0.03(-1.63%)
Mar 09, 2023 1.866 1.916 1.816 1.831 32,401 -0.06(-3.42%)
Mar 08, 2023 1.896 1.946 1.876 1.896 12,287 -0.04(-2.06%)
Mar 07, 2023 1.976 1.990 1.856 1.936 20,087 -0.06(-3.00%)
Mar 06, 2023 2.016 2.036 1.996 1.996 10,274 -0.01(-0.50%)
Mar 03, 2023 2.026 2.066 2.006 2.006 14,288 +0.00(+0.00%)
Mar 02, 2023 2.046 2.046 1.986 2.006 34,769 -0.03(-1.47%)
Mar 01, 2023 2.146 2.146 1.996 2.036 21,662 -0.09(-4.23%)
Feb 28, 2023 2.265 2.265 2.056 2.126 30,015 -0.01(-0.47%)
Feb 27, 2023 2.255 2.255 2.096 2.136 27,706 +0.07(+3.25%)
Feb 24, 2023 2.126 2.136 2.046 2.068 28,006 -0.05(-2.23%)
Feb 23, 2023 2.106 2.136 2.106 2.116 7,250 +0.02(+0.95%)
Feb 22, 2023 2.126 2.196 2.096 2.096 18,063 -0.05(-2.46%)
Feb 21, 2023 2.206 2.206 2.116 2.149 24,974 -0.02(-1.08%)
Feb 17, 2023 2.146 2.186 2.146 2.172 7,351 -0.01(-0.60%)
Feb 16, 2023 2.186 2.235 2.156 2.185 12,047 -0.01(-0.46%)
Feb 15, 2023 2.206 2.216 2.168 2.196 13,198 -0.02(-0.90%)
Feb 14, 2023 2.186 2.225 2.150 2.216 14,334 +0.07(+3.26%)
Feb 13, 2023 2.216 2.216 2.126 2.146 22,590 -0.04(-1.83%)
Feb 10, 2023 2.196 2.224 2.117 2.186 17,690 -0.01(-0.45%)
Feb 09, 2023 2.295 2.295 2.176 2.196 31,541 -0.05(-2.22%)
Feb 08, 2023 2.345 2.345 2.245 2.245 18,244 -0.06(-2.60%)
Feb 07, 2023 2.305 2.325 2.295 2.305 47,259 +0.01(+0.43%)
Feb 06, 2023 2.395 2.395 2.292 2.295 35,817 +0.02(+0.88%)
Feb 03, 2023 2.315 2.315 2.245 2.275 33,559 -0.01(-0.61%)
Feb 02, 2023 2.196 2.340 2.196 2.289 46,130 +0.10(+4.59%)
Feb 01, 2023 2.186 2.315 2.076 2.189 54,478 +0.02(+1.07%)
Jan 31, 2023 2.186 2.196 2.126 2.166 19,723 +0.01(+0.46%)
Jan 30, 2023 2.206 2.206 2.156 2.156 14,669 -0.02(-0.92%)
Jan 27, 2023 2.265 2.265 2.137 2.176 15,628 -0.02(-0.91%)
Jan 26, 2023 2.265 2.265 2.166 2.196 13,996 +0.01(+0.46%)
Jan 25, 2023 2.156 2.196 2.156 2.186 9,657 +0.00(+0.21%)
Jan 24, 2023 2.235 2.235 2.172 2.181 10,827 -0.04(-2.00%)
Jan 23, 2023 2.245 2.255 2.206 2.225 20,728 +0.02(+0.90%)
Jan 20, 2023 2.225 2.235 2.196 2.206 12,152 -0.01(-0.45%)
Jan 19, 2023 2.245 2.265 2.206 2.216 11,061 -0.02(-0.93%)
Jan 18, 2023 2.335 2.335 2.196 2.236 24,798 -0.05(-2.24%)
Jan 17, 2023 2.206 2.295 2.206 2.288 34,173 +0.16(+7.62%)
Jan 13, 2023 2.136 2.156 2.078 2.126 19,840 +0.00(+0.00%)
Jan 12, 2023 2.136 2.145 2.066 2.126 15,378 +0.01(+0.47%)
Jan 11, 2023 2.136 2.146 2.061 2.116 15,084 +0.03(+1.33%)
Jan 10, 2023 2.046 2.146 2.046 2.088 10,717 +0.09(+4.55%)
Jan 09, 2023 2.006 2.025 1.976 1.997 28,042 +0.02(+0.93%)
Jan 06, 2023 1.986 1.995 1.896 1.979 15,593 -0.01(-0.73%)
Jan 05, 2023 1.986 1.996 1.976 1.993 7,890 +0.03(+1.38%)
Jan 04, 2023 1.966 1.976 1.912 1.966 23,984 +0.06(+3.14%)
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.