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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
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 +0.03(+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%)
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.