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

Advisorshares Psychedelics ETF (NY: PSIL )

1.255 +0.015 (+1.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 1.300 1.340 1.270 1.285 40,581 -0.02(-1.15%)
Nov 29, 2023 1.360 1.370 1.275 1.300 73,221 -0.07(-5.45%)
Nov 28, 2023 1.370 1.380 1.350 1.375 13,597 +0.00(+0.00%)
Nov 27, 2023 1.420 1.420 1.370 1.375 31,211 -0.02(-1.79%)
Nov 24, 2023 1.360 1.400 1.350 1.400 11,349 +0.03(+2.19%)
Nov 22, 2023 1.350 1.370 1.315 1.370 16,072 +0.02(+1.48%)
Nov 21, 2023 1.360 1.360 1.320 1.350 27,194 -0.01(-0.74%)
Nov 20, 2023 1.290 1.360 1.290 1.360 54,599 +0.04(+3.03%)
Nov 17, 2023 1.310 1.340 1.290 1.320 23,963 +0.05(+3.94%)
Nov 16, 2023 1.320 1.326 1.270 1.270 23,044 -0.08(-5.93%)
Nov 15, 2023 1.340 1.370 1.330 1.350 27,673 +0.01(+0.74%)
Nov 14, 2023 1.330 1.350 1.308 1.340 32,537 +0.03(+2.30%)
Nov 13, 2023 1.350 1.350 1.270 1.310 32,730 +0.00(+0.00%)
Nov 10, 2023 1.350 1.370 1.270 1.310 49,935 -0.04(-2.96%)
Nov 09, 2023 1.400 1.400 1.350 1.350 20,777 -0.06(-4.26%)
Nov 08, 2023 1.450 1.450 1.370 1.410 31,199 -0.04(-2.42%)
Nov 07, 2023 1.470 1.470 1.440 1.445 23,021 -0.02(-1.56%)
Nov 06, 2023 1.500 1.500 1.430 1.468 14,101 -0.02(-1.48%)
Nov 03, 2023 1.480 1.490 1.440 1.490 57,375 +0.03(+2.05%)
Nov 02, 2023 1.470 1.470 1.390 1.460 33,623 +0.04(+2.82%)
Nov 01, 2023 1.460 1.460 1.420 1.420 14,619 -0.07(-4.70%)
Oct 31, 2023 1.430 1.540 1.400 1.490 61,498 +0.08(+5.77%)
Oct 30, 2023 1.410 1.410 1.370 1.409 42,242 -0.00(-0.09%)
Oct 27, 2023 1.420 1.420 1.360 1.410 16,811 +0.01(+0.71%)
Oct 26, 2023 1.390 1.400 1.340 1.400 31,980 +0.03(+2.19%)
Oct 25, 2023 1.350 1.390 1.350 1.370 10,264 -0.01(-0.72%)
Oct 24, 2023 1.420 1.420 1.370 1.380 31,641 -0.03(-2.13%)
Oct 23, 2023 1.430 1.440 1.370 1.410 36,112 -0.02(-1.40%)
Oct 20, 2023 1.460 1.460 1.400 1.430 66,936 -0.04(-2.72%)
Oct 19, 2023 1.470 1.470 1.430 1.470 13,265 +0.00(+0.02%)
Oct 18, 2023 1.520 1.520 1.450 1.470 35,528 -0.07(-4.56%)
Oct 17, 2023 1.530 1.540 1.488 1.540 35,596 +0.02(+1.32%)
Oct 16, 2023 1.550 1.550 1.470 1.520 52,278 +0.01(+0.66%)
Oct 13, 2023 1.520 1.534 1.490 1.510 23,447 +0.00(+0.00%)
Oct 12, 2023 1.590 1.590 1.499 1.510 55,454 -0.06(-3.82%)
Oct 11, 2023 1.590 1.650 1.570 1.570 26,168 -0.03(-1.88%)
Oct 10, 2023 1.560 1.600 1.560 1.600 21,199 +0.05(+3.23%)
Oct 09, 2023 1.580 1.590 1.520 1.550 23,307 +0.02(+1.31%)
Oct 06, 2023 1.520 1.546 1.520 1.530 12,098 +0.00(+0.00%)
Oct 05, 2023 1.560 1.565 1.510 1.530 46,563 -0.05(-3.16%)
Oct 04, 2023 1.640 1.640 1.550 1.580 26,311 +0.01(+0.74%)
Oct 03, 2023 1.650 1.650 1.550 1.568 39,782 -0.03(-2.02%)
Oct 02, 2023 1.610 1.630 1.600 1.601 31,738 -0.01(-0.58%)
Sep 29, 2023 1.650 1.650 1.600 1.610 22,147 -0.01(-0.62%)
Sep 28, 2023 1.680 1.680 1.600 1.620 105,292 -0.03(-1.82%)
Sep 27, 2023 1.720 1.720 1.620 1.650 51,864 -0.03(-1.79%)
Sep 26, 2023 1.740 1.760 1.680 1.680 47,996 -0.05(-2.89%)
Sep 25, 2023 1.700 1.730 1.680 1.730 23,620 +0.07(+4.43%)
Sep 22, 2023 1.657 1.697 1.657 1.657 17,007 +0.04(+2.41%)
Sep 21, 2023 1.647 1.667 1.612 1.618 21,037 -0.04(-2.34%)
Sep 20, 2023 1.736 1.736 1.627 1.657 91,250 -0.03(-1.80%)
Sep 19, 2023 1.746 1.816 1.677 1.687 131,108 -0.04(-2.28%)
Sep 18, 2023 1.717 1.726 1.687 1.726 65,991 -0.01(-0.59%)
Sep 15, 2023 1.746 1.756 1.707 1.736 36,464 -0.01(-0.57%)
Sep 14, 2023 1.746 1.766 1.697 1.746 39,211 +0.02(+1.45%)
Sep 13, 2023 1.756 1.766 1.717 1.722 6,188 -0.02(-1.03%)
Sep 12, 2023 1.756 1.765 1.717 1.739 24,580 -0.02(-0.97%)
Sep 11, 2023 1.776 1.776 1.726 1.756 34,514 -0.02(-1.12%)
Sep 08, 2023 1.776 1.786 1.726 1.776 31,655 -0.02(-1.11%)
Sep 07, 2023 1.726 1.796 1.726 1.796 49,183 +0.02(+1.12%)
Sep 06, 2023 1.746 1.786 1.726 1.776 31,919 +0.03(+1.71%)
Sep 05, 2023 1.816 1.816 1.746 1.746 32,180 -0.07(-3.87%)
Sep 01, 2023 1.866 1.866 1.766 1.817 27,241 +0.04(+2.28%)
Aug 31, 2023 1.707 1.826 1.707 1.776 73,621 +0.07(+4.40%)
Aug 30, 2023 1.657 1.726 1.657 1.702 27,182 +0.04(+2.71%)
Aug 29, 2023 1.677 1.677 1.657 1.657 10,669 +0.00(+0.30%)
Aug 28, 2023 1.677 1.677 1.627 1.652 13,726 +0.01(+0.91%)
Aug 25, 2023 1.657 1.657 1.617 1.637 25,075 -0.03(-1.80%)
Aug 24, 2023 1.736 1.736 1.657 1.667 32,150 -0.02(-1.18%)
Aug 23, 2023 1.736 1.736 1.667 1.687 17,716 -0.00(-0.29%)
Aug 22, 2023 1.707 1.713 1.687 1.692 13,374 -0.04(-2.31%)
Aug 21, 2023 1.717 1.743 1.697 1.731 18,542 +0.03(+1.75%)
Aug 18, 2023 1.707 1.717 1.697 1.702 20,171 +0.01(+0.31%)
Aug 17, 2023 1.726 1.726 1.697 1.697 31,357 -0.05(-2.86%)
Aug 16, 2023 1.776 1.816 1.717 1.746 16,896 +0.00(+0.00%)
Aug 15, 2023 1.806 1.806 1.746 1.746 16,990 -0.03(-1.90%)
Aug 14, 2023 1.846 1.846 1.746 1.780 65,171 -0.02(-0.89%)
Aug 11, 2023 1.816 1.816 1.796 1.796 9,399 -0.02(-1.10%)
Aug 10, 2023 1.916 1.916 1.796 1.816 53,940 -0.02(-1.09%)
Aug 09, 2023 1.886 1.891 1.816 1.836 8,821 -0.04(-2.13%)
Aug 08, 2023 1.866 1.886 1.842 1.876 13,361 +0.04(+2.17%)
Aug 07, 2023 1.916 1.916 1.817 1.836 25,492 -0.05(-2.65%)
Aug 04, 2023 1.876 1.926 1.866 1.886 21,988 -0.00(-0.01%)
Aug 03, 2023 1.936 1.936 1.866 1.886 14,250 -0.01(-0.62%)
Aug 02, 2023 1.946 1.955 1.896 1.898 27,262 -0.01(-0.42%)
Aug 01, 2023 1.956 1.975 1.906 1.906 32,663 -0.09(-4.74%)
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%)
Jul 03, 2023 1.886 1.976 1.846 1.976 64,497 +0.12(+6.61%)
Jun 30, 2023 1.876 1.876 1.816 1.853 50,430 +0.01(+0.38%)
Jun 29, 2023 1.856 1.865 1.806 1.846 17,370 +0.00(+0.00%)
Jun 28, 2023 1.846 1.856 1.831 1.846 34,600 +0.00(+0.00%)
Jun 27, 2023 1.796 1.866 1.787 1.846 27,594 +0.03(+1.65%)
Jun 26, 2023 1.796 1.866 1.796 1.816 17,366 +0.00(+0.17%)
Jun 23, 2023 1.896 1.896 1.786 1.813 42,525 -0.09(-4.87%)
Jun 22, 2023 2.026 2.026 1.896 1.906 56,667 -0.02(-1.04%)
Jun 21, 2023 2.046 2.046 1.876 1.926 25,397 -0.02(-1.03%)
Jun 20, 2023 1.866 1.986 1.836 1.946 91,497 +0.11(+5.72%)
Jun 16, 2023 1.886 1.886 1.826 1.841 10,931 -0.01(-0.57%)
Jun 15, 2023 1.816 1.866 1.796 1.851 17,623 +0.10(+6.00%)
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%)
Mar 01, 2023 2.146 2.146 1.996 2.036 21,662 -0.09(-4.23%)
Feb 28, 2023 2.265 2.265 2.056 2.126 30,015 -0.01(-0.47%)
Feb 27, 2023 2.255 2.255 2.096 2.136 27,706 +0.07(+3.25%)
Feb 24, 2023 2.126 2.136 2.046 2.068 28,006 -0.05(-2.23%)
Feb 23, 2023 2.106 2.136 2.106 2.116 7,250 +0.02(+0.95%)
Feb 22, 2023 2.126 2.196 2.096 2.096 18,063 -0.05(-2.46%)
Feb 21, 2023 2.206 2.206 2.116 2.149 24,974 -0.02(-1.08%)
Feb 17, 2023 2.146 2.186 2.146 2.172 7,351 -0.01(-0.60%)
Feb 16, 2023 2.186 2.235 2.156 2.185 12,047 -0.01(-0.46%)
Feb 15, 2023 2.206 2.216 2.168 2.196 13,198 -0.02(-0.90%)
Feb 14, 2023 2.186 2.225 2.150 2.216 14,334 +0.07(+3.26%)
Feb 13, 2023 2.216 2.216 2.126 2.146 22,590 -0.04(-1.83%)
Feb 10, 2023 2.196 2.224 2.117 2.186 17,690 -0.01(-0.45%)
Feb 09, 2023 2.295 2.295 2.176 2.196 31,541 -0.05(-2.22%)
Feb 08, 2023 2.345 2.345 2.245 2.245 18,244 -0.06(-2.60%)
Feb 07, 2023 2.305 2.325 2.295 2.305 47,259 +0.01(+0.43%)
Feb 06, 2023 2.395 2.395 2.292 2.295 35,817 +0.02(+0.88%)
Feb 03, 2023 2.315 2.315 2.245 2.275 33,559 -0.01(-0.61%)
Feb 02, 2023 2.196 2.340 2.196 2.289 46,130 +0.10(+4.59%)
Feb 01, 2023 2.186 2.315 2.076 2.189 54,478 +0.02(+1.07%)
Jan 31, 2023 2.186 2.196 2.126 2.166 19,723 +0.01(+0.46%)
Jan 30, 2023 2.206 2.206 2.156 2.156 14,669 -0.02(-0.92%)
Jan 27, 2023 2.265 2.265 2.137 2.176 15,628 -0.02(-0.91%)
Jan 26, 2023 2.265 2.265 2.166 2.196 13,996 +0.01(+0.46%)
Jan 25, 2023 2.156 2.196 2.156 2.186 9,657 +0.00(+0.21%)
Jan 24, 2023 2.235 2.235 2.172 2.181 10,827 -0.04(-2.00%)
Jan 23, 2023 2.245 2.255 2.206 2.225 20,728 +0.02(+0.90%)
Jan 20, 2023 2.225 2.235 2.196 2.206 12,152 -0.01(-0.45%)
Jan 19, 2023 2.245 2.265 2.206 2.216 11,061 -0.02(-0.93%)
Jan 18, 2023 2.335 2.335 2.196 2.236 24,798 -0.05(-2.24%)
Jan 17, 2023 2.206 2.295 2.206 2.288 34,173 +0.16(+7.62%)
Jan 13, 2023 2.136 2.156 2.078 2.126 19,840 +0.00(+0.00%)
Jan 12, 2023 2.136 2.145 2.066 2.126 15,378 +0.01(+0.47%)
Jan 11, 2023 2.136 2.146 2.061 2.116 15,084 +0.03(+1.33%)
Jan 10, 2023 2.046 2.146 2.046 2.088 10,717 +0.09(+4.55%)
Jan 09, 2023 2.006 2.025 1.976 1.997 28,042 +0.02(+0.93%)
Jan 06, 2023 1.986 1.995 1.896 1.979 15,593 -0.01(-0.73%)
Jan 05, 2023 1.986 1.996 1.976 1.993 7,890 +0.03(+1.38%)
Jan 04, 2023 1.966 1.976 1.912 1.966 23,984 +0.06(+3.14%)
Jan 03, 2023 1.886 1.986 1.856 1.906 25,687 +0.05(+2.69%)
Dec 30, 2022 1.836 1.866 1.826 1.856 27,108 +0.01(+0.54%)
Dec 29, 2022 1.856 1.875 1.816 1.846 39,040 +0.02(+1.09%)
Dec 28, 2022 1.846 1.856 1.806 1.826 21,862 +0.02(+1.10%)
Dec 27, 2022 1.866 1.986 1.786 1.806 34,920 -0.06(-3.21%)
Dec 23, 2022 1.966 1.966 1.855 1.866 14,877 -0.05(-2.60%)
Dec 22, 2022 2.016 2.016 1.876 1.916 31,386 -0.09(-4.52%)
Dec 21, 2022 2.006 2.007 1.946 2.007 8,433 +0.06(+3.12%)
Dec 20, 2022 1.986 1.986 1.916 1.946 24,568 +0.00(+0.00%)
Dec 19, 2022 2.086 2.146 1.926 1.946 32,562 -0.09(-4.41%)
Dec 16, 2022 2.116 2.122 2.026 2.036 10,981 -0.08(-3.77%)
Dec 15, 2022 2.096 2.146 2.096 2.116 21,499 -0.02(-0.93%)
Dec 14, 2022 2.156 2.195 2.116 2.136 20,951 -0.04(-1.83%)
Dec 13, 2022 2.245 2.245 2.146 2.176 32,857 +0.00(+0.00%)
Dec 12, 2022 2.196 2.196 2.126 2.176 30,732 +0.03(+1.40%)
Dec 09, 2022 2.166 2.186 2.136 2.146 17,884 -0.03(-1.38%)
Dec 08, 2022 2.216 2.295 2.106 2.176 37,747 -0.05(-2.24%)
Dec 07, 2022 2.385 2.385 2.210 2.225 20,683 -0.03(-1.33%)
Dec 06, 2022 2.365 2.365 2.245 2.255 25,149 -0.09(-3.83%)
Dec 05, 2022 2.425 2.475 2.345 2.345 30,240 -0.07(-2.89%)
Dec 02, 2022 2.325 2.460 2.315 2.415 41,457 +0.07(+2.98%)
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.