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

Advisorshares Psychedelics ETF (NY: PSIL )

1.250 -0.030 (-2.34%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 19, 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 08, 2023 1.707 1.746 1.697 1.746 16,438 +0.02(+1.16%)
May 05, 2023 1.736 1.736 1.687 1.726 7,375 +0.02(+1.47%)
May 04, 2023 1.707 1.717 1.667 1.702 13,413 +0.00(+0.01%)
May 03, 2023 1.756 1.756 1.701 1.701 1,806 -0.02(-0.88%)
May 02, 2023 1.717 1.800 1.687 1.717 32,504 -0.03(-1.99%)
May 01, 2023 1.736 1.796 1.707 1.751 16,373 +0.04(+2.06%)
Apr 28, 2023 1.766 1.786 1.697 1.716 23,262 -0.01(-0.61%)
Apr 27, 2023 1.736 1.745 1.667 1.726 17,166 +0.01(+0.58%)
Apr 26, 2023 1.766 1.766 1.647 1.717 17,816 +0.01(+0.58%)
Apr 25, 2023 1.756 1.764 1.677 1.707 41,438 -0.05(-3.01%)
Apr 24, 2023 1.816 1.836 1.717 1.760 31,397 -0.06(-3.13%)
Apr 21, 2023 1.846 1.846 1.816 1.816 16,546 -0.03(-1.62%)
Apr 20, 2023 1.896 1.896 1.846 1.846 11,623 -0.03(-1.47%)
Apr 19, 2023 1.856 1.911 1.856 1.874 20,601 +0.03(+1.49%)
Apr 18, 2023 1.886 1.886 1.816 1.846 18,170 +0.00(+0.01%)
Apr 17, 2023 1.926 1.926 1.806 1.846 28,371 +0.05(+2.78%)
Apr 14, 2023 1.896 1.896 1.786 1.796 29,523 -0.03(-1.64%)
Apr 13, 2023 1.796 1.886 1.776 1.826 24,238 +0.01(+0.55%)
Apr 12, 2023 1.836 1.856 1.776 1.816 11,933 +0.00(+0.00%)
Apr 11, 2023 1.806 1.846 1.781 1.816 11,360 +0.04(+2.25%)
Apr 10, 2023 1.796 1.826 1.747 1.776 10,076 +0.00(+0.00%)
Apr 06, 2023 1.766 1.816 1.717 1.776 9,630 +0.02(+1.08%)
Apr 05, 2023 1.746 1.761 1.722 1.757 5,320 -0.04(-2.17%)
Apr 04, 2023 1.956 1.956 1.717 1.796 28,457 -0.03(-1.64%)
Apr 03, 2023 1.956 1.956 1.791 1.826 44,480 -0.04(-2.09%)
Mar 31, 2023 1.846 1.886 1.816 1.865 15,731 +0.02(+1.31%)
Mar 30, 2023 1.846 1.856 1.816 1.841 13,900 +0.03(+1.93%)
Mar 29, 2023 1.906 1.906 1.796 1.806 19,503 -0.00(-0.28%)
Mar 28, 2023 1.826 1.846 1.806 1.811 11,442 +0.01(+0.83%)
Mar 27, 2023 1.786 1.826 1.786 1.796 10,055 +0.02(+1.12%)
Mar 24, 2023 1.796 1.796 1.741 1.776 9,212 -0.02(-1.11%)
Mar 23, 2023 1.766 1.826 1.718 1.796 14,510 +0.01(+0.29%)
Mar 22, 2023 1.816 1.826 1.736 1.791 19,811 -0.03(-1.38%)
Mar 21, 2023 1.746 1.816 1.737 1.816 10,439 +0.08(+4.60%)
Mar 20, 2023 1.786 1.811 1.697 1.736 13,493 -0.04(-2.52%)
Mar 17, 2023 1.786 1.804 1.756 1.781 6,911 +0.00(+0.28%)
Mar 16, 2023 1.796 1.816 1.746 1.776 20,068 +0.01(+0.56%)
Mar 15, 2023 1.846 1.846 1.697 1.767 28,546 -0.06(-3.27%)
Mar 14, 2023 1.896 1.906 1.766 1.826 40,541 -0.03(-1.88%)
Mar 13, 2023 1.776 1.906 1.757 1.861 19,724 +0.06(+3.32%)
Mar 10, 2023 1.926 1.926 1.796 1.801 23,203 -0.03(-1.63%)
Mar 09, 2023 1.866 1.916 1.816 1.831 32,401 -0.06(-3.42%)
Mar 08, 2023 1.896 1.946 1.876 1.896 12,287 -0.04(-2.06%)
Mar 07, 2023 1.976 1.990 1.856 1.936 20,087 -0.06(-3.00%)
Mar 06, 2023 2.016 2.036 1.996 1.996 10,274 -0.01(-0.50%)
Mar 03, 2023 2.026 2.066 2.006 2.006 14,288 +0.00(+0.00%)
Mar 02, 2023 2.046 2.046 1.986 2.006 34,769 -0.03(-1.47%)
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.