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

Advisorshares Psychedelics ETF (NY: PSIL )

1.280 +0.030 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
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 +0.03(+1.92%)
Jun 14, 2023 1.816 1.836 1.776 1.816 20,187 +0.01(+0.54%)
Jun 13, 2023 1.826 1.846 1.786 1.807 47,643 -0.01(-0.54%)
Jun 12, 2023 1.796 1.846 1.786 1.816 13,884 +0.02(+1.11%)
Jun 09, 2023 1.846 1.846 1.796 1.796 27,224 -0.03(-1.52%)
Jun 08, 2023 1.786 1.846 1.786 1.824 17,381 -0.05(-2.81%)
Jun 07, 2023 1.866 1.906 1.846 1.877 18,273 +0.04(+2.26%)
Jun 06, 2023 1.796 1.846 1.786 1.835 22,103 +0.05(+2.75%)
Jun 05, 2023 1.826 1.855 1.786 1.786 26,817 +0.00(+0.09%)
Jun 02, 2023 1.746 1.806 1.746 1.785 13,624 +0.04(+2.19%)
Jun 01, 2023 1.746 1.746 1.707 1.746 10,418 +0.05(+2.94%)
May 31, 2023 1.707 1.765 1.677 1.697 23,083 -0.03(-2.02%)
May 30, 2023 1.707 1.736 1.687 1.731 12,633 -0.01(-0.57%)
May 26, 2023 1.726 1.756 1.687 1.741 20,456 +0.02(+1.08%)
May 25, 2023 1.726 1.726 1.697 1.723 7,934 -0.02(-1.36%)
May 24, 2023 1.766 1.815 1.736 1.746 47,660 -0.01(-0.57%)
May 23, 2023 1.746 1.766 1.736 1.756 11,226 +0.03(+1.73%)
May 22, 2023 1.756 1.756 1.697 1.726 24,054 -0.03(-1.98%)
May 19, 2023 1.776 1.823 1.756 1.761 15,179 -0.00(-0.28%)
May 18, 2023 1.697 1.786 1.697 1.766 12,542 +0.04(+2.31%)
May 17, 2023 1.736 1.744 1.697 1.726 9,266 +0.02(+1.17%)
May 16, 2023 1.707 1.717 1.697 1.707 5,562 -0.01(-0.58%)
May 15, 2023 1.697 1.736 1.697 1.717 16,592 +0.00(+0.00%)
May 12, 2023 1.786 1.786 1.717 1.717 20,308 -0.02(-1.15%)
May 11, 2023 1.746 1.766 1.726 1.736 10,230 -0.01(-0.57%)
May 10, 2023 1.756 1.776 1.746 1.746 14,804 -0.03(-1.69%)
May 09, 2023 1.806 1.811 1.761 1.776 26,289 +0.03(+1.71%)
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%)
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.