Skip to main content

Advisorshares Psychedelics ETF (NY: PSIL )

2.200 +0.010 (+0.46%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2023 2.160 2.200 2.160 2.190 9,638 +0.00(+0.21%)
Jan 24, 2023 2.240 2.240 2.176 2.185 10,806 -0.04(-2.00%)
Jan 23, 2023 2.250 2.260 2.210 2.230 20,687 +0.02(+0.90%)
Jan 20, 2023 2.230 2.240 2.200 2.210 12,128 -0.01(-0.45%)
Jan 19, 2023 2.250 2.269 2.210 2.220 11,039 -0.02(-0.93%)
Jan 18, 2023 2.340 2.340 2.200 2.241 24,748 -0.05(-2.24%)
Jan 17, 2023 2.210 2.300 2.210 2.292 34,104 +0.16(+7.62%)
Jan 13, 2023 2.140 2.160 2.082 2.130 19,800 +0.00(+0.00%)
Jan 12, 2023 2.140 2.149 2.070 2.130 15,347 +0.01(+0.47%)
Jan 11, 2023 2.140 2.150 2.065 2.120 15,054 +0.03(+1.33%)
Jan 10, 2023 2.050 2.150 2.050 2.092 10,696 +0.09(+4.55%)
Jan 09, 2023 2.010 2.029 1.980 2.001 27,986 +0.02(+0.93%)
Jan 06, 2023 1.990 1.999 1.900 1.983 15,562 -0.01(-0.73%)
Jan 05, 2023 1.990 2.000 1.980 1.997 7,875 +0.03(+1.38%)
Jan 04, 2023 1.970 1.980 1.916 1.970 23,936 +0.06(+3.14%)
Jan 03, 2023 1.890 1.990 1.860 1.910 25,636 +0.05(+2.69%)
Dec 30, 2022 1.840 1.870 1.830 1.860 27,054 +0.01(+0.54%)
Dec 29, 2022 1.860 1.879 1.820 1.850 38,961 +0.02(+1.09%)
Dec 28, 2022 1.850 1.860 1.810 1.830 21,818 +0.02(+1.10%)
Dec 27, 2022 1.870 1.990 1.790 1.810 34,850 -0.06(-3.21%)
Dec 23, 2022 1.970 1.970 1.858 1.870 14,847 -0.05(-2.60%)
Dec 22, 2022 2.020 2.020 1.880 1.920 31,323 -0.09(-4.52%)
Dec 21, 2022 2.010 2.011 1.950 2.011 8,416 +0.06(+3.12%)
Dec 20, 2022 1.990 1.990 1.920 1.950 24,519 +0.00(+0.00%)
Dec 19, 2022 2.090 2.150 1.930 1.950 32,497 -0.09(-4.41%)
Dec 16, 2022 2.120 2.127 2.030 2.040 10,959 -0.08(-3.77%)
Dec 15, 2022 2.100 2.150 2.100 2.120 21,456 -0.02(-0.93%)
Dec 14, 2022 2.160 2.200 2.120 2.140 20,909 -0.04(-1.83%)
Dec 13, 2022 2.250 2.250 2.150 2.180 32,791 +0.00(+0.00%)
Dec 12, 2022 2.200 2.200 2.130 2.180 30,670 +0.03(+1.40%)
Dec 09, 2022 2.170 2.190 2.140 2.150 17,848 -0.03(-1.38%)
Dec 08, 2022 2.220 2.300 2.110 2.180 37,671 -0.05(-2.24%)
Dec 07, 2022 2.390 2.390 2.214 2.230 20,642 -0.03(-1.33%)
Dec 06, 2022 2.370 2.370 2.250 2.260 25,099 -0.09(-3.83%)
Dec 05, 2022 2.430 2.480 2.350 2.350 30,179 -0.07(-2.89%)
Dec 02, 2022 2.330 2.465 2.320 2.420 41,374 +0.07(+2.98%)
Dec 01, 2022 2.350 2.365 2.280 2.350 20,573 +0.04(+1.73%)
Nov 30, 2022 2.310 2.340 2.250 2.310 17,859 +0.06(+2.67%)
Nov 29, 2022 2.260 2.280 2.250 2.250 12,939 -0.01(-0.44%)
Nov 28, 2022 2.340 2.340 2.250 2.260 22,698 -0.09(-3.83%)
Nov 25, 2022 2.350 2.370 2.350 2.350 5,785 +0.01(+0.43%)
Nov 23, 2022 2.310 2.370 2.275 2.340 33,935 +0.04(+1.74%)
Nov 22, 2022 2.270 2.330 2.230 2.300 10,475 +0.05(+2.22%)
Nov 21, 2022 2.350 2.350 2.250 2.250 15,424 -0.08(-3.43%)
Nov 18, 2022 2.400 2.400 2.330 2.330 17,319 +0.00(+0.00%)
Nov 17, 2022 2.340 2.425 2.280 2.330 31,476 -0.03(-1.27%)
Nov 16, 2022 2.410 2.410 2.320 2.360 39,183 -0.05(-2.07%)
Nov 15, 2022 2.500 2.500 2.395 2.410 21,476 -0.04(-1.63%)
Nov 14, 2022 2.470 2.529 2.440 2.450 23,858 -0.03(-1.21%)
Nov 11, 2022 2.380 2.515 2.380 2.480 37,787 +0.11(+4.64%)
Nov 10, 2022 2.360 2.400 2.320 2.370 14,030 +0.11(+4.87%)
Nov 09, 2022 2.340 2.340 2.210 2.260 48,193 -0.06(-2.59%)
Nov 08, 2022 2.360 2.370 2.320 2.320 14,401 -0.01(-0.43%)
Nov 07, 2022 2.390 2.409 2.315 2.330 14,689 -0.05(-2.10%)
Nov 04, 2022 2.370 2.400 2.300 2.380 27,674 -0.01(-0.42%)
Nov 03, 2022 2.440 2.440 2.330 2.390 47,315 -0.02(-0.83%)
Nov 02, 2022 2.470 2.480 2.400 2.410 18,974 -0.06(-2.43%)
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.