Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

1.291 -0.009 (-0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.976	2.006	1.966	2.001	27,937	+0.04(+2.30%)
Jul 28, 2023	1.916	1.966	1.876	1.956	27,273	+0.06(+3.21%)
Jul 27, 2023	1.926	1.926	1.866	1.895	41,436	-0.00(-0.05%)
Jul 26, 2023	1.936	1.936	1.886	1.896	27,066	-0.04(-2.06%)
Jul 25, 2023	1.976	1.976	1.936	1.936	16,395	-0.02(-1.02%)
Jul 24, 2023	1.946	1.985	1.914	1.956	30,001	-0.03(-1.51%)
Jul 21, 2023	1.986	1.996	1.976	1.986	17,520	+0.04(+1.97%)
Jul 20, 2023	1.996	2.016	1.946	1.948	31,865	-0.08(-3.86%)
Jul 19, 2023	2.056	2.056	2.016	2.026	24,258	-0.03(-1.46%)
Jul 18, 2023	2.036	2.096	2.006	2.056	45,019	+0.03(+1.48%)
Jul 17, 2023	2.036	2.036	1.996	2.026	24,609	+0.00(+0.00%)
Jul 14, 2023	2.206	2.244	1.996	2.026	42,716	-0.01(-0.49%)
Jul 13, 2023	2.056	2.076	1.996	2.036	29,757	-0.02(-0.76%)
Jul 12, 2023	2.136	2.136	1.976	2.052	29,592	+0.09(+4.43%)
Jul 11, 2023	2.096	2.096	1.946	1.964	81,791	-0.10(-4.91%)
Jul 10, 2023	2.026	2.116	2.026	2.066	46,017	+0.02(+1.03%)
Jul 07, 2023	2.096	2.096	2.004	2.045	50,286	+0.03(+1.44%)
Jul 06, 2023	2.126	2.126	1.946	2.016	93,211	+0.02(+1.00%)
Jul 05, 2023	2.196	2.196	1.971	1.996	126,206	+0.02(+1.02%)

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.