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: 4:10 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%)
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.