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

Advisorshares Psychedelics ETF (NY: PSIL )

1.240 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Aug 01, 2023 1.956 1.975 1.906 1.906 32,663 -0.09(-4.74%)
Jul 31, 2023 1.976 2.006 1.966 2.001 27,937 +0.04(+2.30%)
Jul 28, 2023 1.916 1.966 1.876 1.956 27,273 +0.06(+3.21%)
Jul 27, 2023 1.926 1.926 1.866 1.895 41,436 -0.00(-0.05%)
Jul 26, 2023 1.936 1.936 1.886 1.896 27,066 -0.04(-2.06%)
Jul 25, 2023 1.976 1.976 1.936 1.936 16,395 -0.02(-1.02%)
Jul 24, 2023 1.946 1.985 1.914 1.956 30,001 -0.03(-1.51%)
Jul 21, 2023 1.986 1.996 1.976 1.986 17,520 +0.04(+1.97%)
Jul 20, 2023 1.996 2.016 1.946 1.948 31,865 -0.08(-3.86%)
Jul 19, 2023 2.056 2.056 2.016 2.026 24,258 -0.03(-1.46%)
Jul 18, 2023 2.036 2.096 2.006 2.056 45,019 +0.03(+1.48%)
Jul 17, 2023 2.036 2.036 1.996 2.026 24,609 +0.00(+0.00%)
Jul 14, 2023 2.206 2.244 1.996 2.026 42,716 -0.01(-0.49%)
Jul 13, 2023 2.056 2.076 1.996 2.036 29,757 -0.02(-0.76%)
Jul 12, 2023 2.136 2.136 1.976 2.052 29,592 +0.09(+4.43%)
Jul 11, 2023 2.096 2.096 1.946 1.964 81,791 -0.10(-4.91%)
Jul 10, 2023 2.026 2.116 2.026 2.066 46,017 +0.02(+1.03%)
Jul 07, 2023 2.096 2.096 2.004 2.045 50,286 +0.03(+1.44%)
Jul 06, 2023 2.126 2.126 1.946 2.016 93,211 +0.02(+1.00%)
Jul 05, 2023 2.196 2.196 1.971 1.996 126,206 +0.02(+1.02%)
Jul 03, 2023 1.886 1.976 1.846 1.976 64,497 +0.12(+6.61%)
Jun 30, 2023 1.876 1.876 1.816 1.853 50,430 +0.01(+0.38%)
Jun 29, 2023 1.856 1.865 1.806 1.846 17,370 +0.00(+0.00%)
Jun 28, 2023 1.846 1.856 1.831 1.846 34,600 +0.00(+0.00%)
Jun 27, 2023 1.796 1.866 1.787 1.846 27,594 +0.03(+1.65%)
Jun 26, 2023 1.796 1.866 1.796 1.816 17,366 +0.00(+0.17%)
Jun 23, 2023 1.896 1.896 1.786 1.813 42,525 -0.09(-4.87%)
Jun 22, 2023 2.026 2.026 1.896 1.906 56,667 -0.02(-1.04%)
Jun 21, 2023 2.046 2.046 1.876 1.926 25,397 -0.02(-1.03%)
Jun 20, 2023 1.866 1.986 1.836 1.946 91,497 +0.11(+5.72%)
Jun 16, 2023 1.886 1.886 1.826 1.841 10,931 -0.01(-0.57%)
Jun 15, 2023 1.816 1.866 1.796 1.851 17,623 +0.03(+1.92%)
Jun 14, 2023 1.816 1.836 1.776 1.816 20,187 +0.01(+0.54%)
Jun 13, 2023 1.826 1.846 1.786 1.807 47,643 -0.01(-0.54%)
Jun 12, 2023 1.796 1.846 1.786 1.816 13,884 +0.02(+1.11%)
Jun 09, 2023 1.846 1.846 1.796 1.796 27,224 -0.03(-1.52%)
Jun 08, 2023 1.786 1.846 1.786 1.824 17,381 -0.05(-2.81%)
Jun 07, 2023 1.866 1.906 1.846 1.877 18,273 +0.04(+2.26%)
Jun 06, 2023 1.796 1.846 1.786 1.835 22,103 +0.05(+2.75%)
Jun 05, 2023 1.826 1.855 1.786 1.786 26,817 +0.00(+0.09%)
Jun 02, 2023 1.746 1.806 1.746 1.785 13,624 +0.04(+2.19%)
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.