Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

1.220 -0.050 (-3.94%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	4.287	4.324	4.169	4.224	23,571	+0.02(+0.37%)
Feb 25, 2022	4.238	4.291	4.139	4.208	7,134	+0.11(+2.63%)
Feb 24, 2022	3.915	4.101	3.915	4.101	33,693	+0.02(+0.48%)
Feb 23, 2022	4.257	4.257	4.003	4.081	17,163	-0.16(-3.70%)
Feb 22, 2022	4.384	4.472	4.238	4.238	29,399	-0.09(-2.15%)
Feb 18, 2022				4.331	0	-0.12(-2.74%)
Feb 17, 2022	4.609	4.639	4.453	4.453	53,489	-0.21(-4.41%)
Feb 16, 2022	4.502	4.705	4.477	4.658	17,687	+0.06(+1.28%)
Feb 15, 2022	4.590	4.717	4.480	4.600	29,489	+0.10(+2.17%)
Feb 14, 2022	4.609	4.893	4.502	4.502	28,820	-0.31(-6.50%)
Feb 11, 2022	4.766	4.815	4.600	4.815	42,432	+0.07(+1.44%)
Feb 10, 2022	4.815	5.050	4.746	4.746	54,511	-0.05(-1.02%)
Feb 09, 2022	4.649	5.128	4.619	4.795	25,108	+0.20(+4.26%)
Feb 08, 2022	4.795	4.795	4.512	4.600	16,713	-0.12(-2.59%)
Feb 07, 2022	4.600	5.030	4.551	4.722	37,383	+0.22(+4.89%)
Feb 04, 2022	4.600	4.600	4.502	4.502	8,009	-0.12(-2.54%)
Feb 03, 2022	4.541	4.629		4.619	10,218	+0.07(+1.51%)
Feb 02, 2022	4.825	4.825	4.551	4.551	22,687	-0.29(-6.06%)

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.