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

Advisorshares Psychedelics ETF (NY: PSIL )

1.270 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 31, 2022 2.770 2.877 2.767 2.848 11,699 +0.07(+2.46%)
May 27, 2022 2.642 2.779 2.642 2.779 19,329 +0.06(+2.34%)
May 26, 2022 2.740 2.740 2.688 2.716 5,640 -0.01(-0.54%)
May 25, 2022 2.672 2.789 2.662 2.730 41,203 +0.05(+1.83%)
May 24, 2022 2.838 2.838 2.652 2.682 17,845 -0.16(-5.52%)
May 23, 2022 2.730 2.875 2.730 2.838 14,214 +0.08(+2.72%)
May 20, 2022 2.858 2.877 2.730 2.763 17,353 +0.04(+1.59%)
May 19, 2022 2.770 2.838 2.711 2.720 18,635 +0.01(+0.33%)
May 18, 2022 2.750 2.936 2.682 2.711 30,221 -0.12(-4.15%)
May 17, 2022 2.819 2.867 2.678 2.828 6,836 +0.11(+4.14%)
May 16, 2022 2.633 2.770 2.623 2.716 13,449 +0.12(+4.72%)
May 13, 2022 2.505 2.593 2.447 2.593 14,201 +0.04(+1.53%)
May 12, 2022 2.515 2.584 2.447 2.554 19,615 +0.10(+4.19%)
May 11, 2022 2.569 2.569 2.447 2.452 22,970 -0.14(-5.47%)
May 10, 2022 2.642 2.672 2.525 2.593 73,103 +0.04(+1.72%)
May 09, 2022 2.730 2.743 2.545 2.549 50,101 -0.28(-9.86%)
May 06, 2022 2.789 2.896 2.789 2.828 10,310 -0.05(-1.73%)
May 05, 2022 3.004 3.014 2.858 2.878 24,937 -0.13(-4.21%)
May 04, 2022 3.151 3.151 2.867 3.004 36,457 -0.04(-1.29%)
May 03, 2022 3.053 3.102 3.044 3.044 18,430 +0.01(+0.32%)
May 02, 2022 3.337 3.337 3.024 3.034 30,842 -0.01(-0.32%)
Apr 29, 2022 3.112 3.132 2.946 3.044 18,347 -0.05(-1.58%)
Apr 28, 2022 3.181 3.181 3.034 3.093 46,503 -0.04(-1.25%)
Apr 27, 2022 3.259 3.266 3.132 3.132 13,359 -0.12(-3.61%)
Apr 26, 2022 3.337 3.347 3.249 3.249 10,799 -0.09(-2.64%)
Apr 25, 2022 3.406 3.406 3.337 3.337 16,025 -0.05(-1.38%)
Apr 22, 2022 3.504 3.504 3.384 3.384 10,831 -0.05(-1.49%)
Apr 21, 2022 3.523 3.621 3.435 3.435 20,339 -0.07(-1.96%)
Apr 20, 2022 3.709 3.709 3.464 3.504 17,546 -0.06(-1.65%)
Apr 19, 2022 3.504 3.604 3.435 3.562 48,572 -0.01(-0.27%)
Apr 18, 2022 3.582 3.601 3.523 3.572 17,813 -0.04(-1.08%)
Apr 14, 2022 3.709 3.709 3.582 3.611 17,514 -0.01(-0.27%)
Apr 13, 2022 3.621 3.660 3.582 3.621 18,453 +0.05(+1.37%)
Apr 12, 2022 3.621 3.621 3.572 3.572 8,144 -0.04(-1.08%)
Apr 11, 2022 3.709 3.743 3.601 3.611 16,422 +0.01(+0.27%)
Apr 08, 2022 3.768 3.768 3.572 3.601 10,870 -0.07(-1.87%)
Apr 07, 2022 3.797 3.797 3.572 3.670 17,153 +0.05(+1.41%)
Apr 06, 2022 3.758 3.787 3.582 3.619 17,448 -0.14(-3.70%)
Apr 05, 2022 3.895 3.905 3.719 3.758 22,432 -0.12(-3.03%)
Apr 04, 2022 4.071 4.071 3.875 3.875 78,325 +0.01(+0.16%)
Apr 01, 2022 3.934 3.944 3.836 3.869 14,509 -0.03(-0.78%)
Mar 31, 2022 3.885 3.929 3.866 3.900 20,545 -0.01(-0.14%)
Mar 30, 2022 3.954 4.032 3.877 3.905 27,161 +0.01(+0.25%)
Mar 29, 2022 3.915 4.003 3.817 3.895 21,880 +0.08(+2.05%)
Mar 28, 2022 3.827 3.866 3.768 3.817 25,373 -0.12(-2.99%)
Mar 25, 2022 4.228 4.228 3.768 3.934 21,429 +0.02(+0.50%)
Mar 24, 2022 3.846 3.983 3.768 3.915 34,081 +0.04(+1.01%)
Mar 23, 2022 4.032 4.032 3.827 3.875 9,656 -0.09(-2.22%)
Mar 22, 2022 3.983 4.032 3.890 3.964 13,262 -0.03(-0.74%)
Mar 21, 2022 3.993 4.110 3.827 3.993 20,257 +0.08(+2.00%)
Mar 18, 2022 3.885 4.022 3.726 3.915 10,665 +0.03(+0.76%)
Mar 17, 2022 4.110 4.110 3.729 3.885 52,625 +0.18(+4.75%)
Mar 16, 2022 3.934 3.934 3.650 3.709 21,809 -0.12(-3.07%)
Mar 15, 2022 3.406 3.827 3.337 3.827 15,940 +0.27(+7.71%)
Mar 14, 2022 3.885 3.915 3.513 3.553 24,229 -0.37(-9.36%)
Mar 11, 2022 3.866 3.920 3.699 3.920 8,832 +0.14(+3.61%)
Mar 10, 2022 3.924 3.924 3.665 3.783 10,745 -0.20(-5.02%)
Mar 09, 2022 4.032 4.100 3.836 3.983 14,096 +0.15(+3.82%)
Mar 08, 2022 3.924 3.944 3.719 3.836 61,043 -0.12(-2.97%)
Mar 07, 2022 3.915 3.973 3.885 3.954 19,715 +0.00(+0.00%)
Mar 04, 2022 4.042 4.091 3.944 3.954 10,678 -0.21(-4.94%)
Mar 03, 2022 4.306 4.335 4.159 4.159 6,766 -0.12(-2.87%)
Mar 02, 2022 4.257 4.394 4.179 4.282 33,888 -0.09(-2.11%)
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.