Skip to main content

Advisorshares Psychedelics ETF (NY: PSIL )

1.559 +0.094 (+6.42%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.470 1.570 1.470 1.559 106,527 +0.09(+6.42%)
Feb 29, 2024 1.480 1.490 1.460 1.465 23,250 -0.02(-1.68%)
Feb 28, 2024 1.480 1.490 1.450 1.490 25,814 +0.01(+0.68%)
Feb 27, 2024 1.450 1.490 1.420 1.480 51,237 +0.03(+2.07%)
Feb 26, 2024 1.520 1.520 1.430 1.450 34,994 -0.01(-0.68%)
Feb 23, 2024 1.500 1.500 1.440 1.460 22,533 -0.00(-0.03%)
Feb 22, 2024 1.510 1.510 1.450 1.460 37,926 -0.06(-3.91%)
Feb 21, 2024 1.520 1.520 1.480 1.520 34,570 +0.04(+2.70%)
Feb 20, 2024 1.480 1.500 1.450 1.480 56,563 +0.02(+1.37%)
Feb 16, 2024 1.450 1.480 1.416 1.460 47,115 +0.00(+0.00%)
Feb 15, 2024 1.470 1.470 1.410 1.460 29,411 +0.01(+0.69%)
Feb 14, 2024 1.440 1.450 1.400 1.450 21,666 +0.02(+1.40%)
Feb 13, 2024 1.510 1.510 1.402 1.430 50,942 -0.06(-4.03%)
Feb 12, 2024 1.440 1.505 1.430 1.490 70,751 +0.05(+3.47%)
Feb 09, 2024 1.440 1.440 1.400 1.440 34,966 +0.01(+0.70%)
Feb 08, 2024 1.420 1.430 1.380 1.430 56,759 +0.03(+2.14%)
Feb 07, 2024 1.420 1.420 1.360 1.400 66,343 -0.01(-0.71%)
Feb 06, 2024 1.420 1.420 1.370 1.410 33,490 +0.01(+0.71%)
Feb 05, 2024 1.430 1.450 1.390 1.400 56,556 -0.03(-1.76%)
Feb 02, 2024 1.430 1.459 1.390 1.425 88,984 -0.05(-3.66%)
Feb 01, 2024 1.470 1.486 1.420 1.479 52,832 +0.01(+0.63%)
Jan 31, 2024 1.470 1.480 1.440 1.470 22,670 +0.01(+0.68%)
Jan 30, 2024 1.470 1.475 1.430 1.460 23,962 -0.02(-1.02%)
Jan 29, 2024 1.410 1.480 1.410 1.475 30,697 +0.05(+3.15%)
Jan 26, 2024 1.410 1.440 1.400 1.430 23,312 +0.03(+2.51%)
Jan 25, 2024 1.410 1.420 1.390 1.395 28,808 -0.00(-0.36%)
Jan 24, 2024 1.410 1.410 1.380 1.400 29,282 +0.00(+0.00%)
Jan 23, 2024 1.410 1.410 1.390 1.400 19,149 +0.00(+0.00%)
Jan 22, 2024 1.380 1.400 1.354 1.400 60,223 +0.03(+2.19%)
Jan 19, 2024 1.390 1.398 1.320 1.370 106,036 -0.01(-0.72%)
Jan 18, 2024 1.380 1.400 1.370 1.380 42,395 -0.02(-1.43%)
Jan 17, 2024 1.430 1.430 1.380 1.400 68,452 -0.04(-2.78%)
Jan 16, 2024 1.500 1.500 1.425 1.440 58,600 -0.03(-2.04%)
Jan 12, 2024 1.500 1.520 1.420 1.470 167,046 -0.03(-2.00%)
Jan 11, 2024 1.600 1.600 1.480 1.500 97,782 -0.09(-5.66%)
Jan 10, 2024 1.600 1.600 1.530 1.590 111,489 +0.04(+2.58%)
Jan 09, 2024 1.570 1.570 1.520 1.550 259,012 +0.05(+3.33%)
Jan 08, 2024 1.440 1.500 1.400 1.500 74,688 +0.06(+4.17%)
Jan 05, 2024 1.440 1.440 1.400 1.440 34,815 +0.01(+0.62%)
Jan 04, 2024 1.410 1.440 1.410 1.431 29,437 +0.00(+0.08%)
Jan 03, 2024 1.450 1.470 1.410 1.430 30,882 -0.03(-2.05%)
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.