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

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
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 (%)
Sep 30, 2022 2.705 2.829 2.675 2.814 55,843 +0.15(+5.62%)
Sep 29, 2022 2.695 2.736 2.635 2.665 37,128 -0.09(-3.26%)
Sep 28, 2022 2.754 2.819 2.725 2.754 41,719 -0.01(-0.36%)
Sep 27, 2022 2.764 2.764 2.665 2.764 38,545 +0.07(+2.79%)
Sep 26, 2022 2.754 2.784 2.535 2.689 52,606 -0.05(-1.85%)
Sep 23, 2022 2.848 2.867 2.740 2.740 32,149 -0.20(-6.67%)
Sep 22, 2022 2.965 2.995 2.936 2.936 37,367 -0.02(-0.66%)
Sep 21, 2022 3.053 3.112 2.956 2.956 15,938 -0.06(-1.95%)
Sep 20, 2022 3.122 3.122 3.014 3.014 13,479 -0.09(-2.84%)
Sep 19, 2022 3.102 3.132 3.073 3.102 12,884 +0.01(+0.32%)
Sep 16, 2022 3.151 3.151 2.995 3.093 25,588 -0.11(-3.36%)
Sep 15, 2022 3.249 3.278 3.190 3.200 21,200 -0.04(-1.16%)
Sep 14, 2022 3.220 3.269 3.210 3.238 21,561 -0.01(-0.35%)
Sep 13, 2022 3.347 3.367 3.200 3.249 54,877 -0.12(-3.49%)
Sep 12, 2022 3.474 3.533 3.357 3.367 52,853 -0.08(-2.27%)
Sep 09, 2022 3.523 3.562 3.396 3.445 37,354 -0.07(-1.95%)
Sep 08, 2022 3.504 3.567 3.440 3.513 21,042 +0.04(+1.13%)
Sep 07, 2022 3.641 3.641 3.347 3.474 138,230 -0.06(-1.66%)
Sep 06, 2022 3.827 3.856 3.523 3.533 91,439 -0.41(-10.42%)
Sep 02, 2022 4.032 4.032 3.867 3.944 29,802 +0.11(+2.81%)
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.