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

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
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 29, 2022 2.897 2.975 2.854 2.963 12,448 +0.11(+3.68%)
Jul 28, 2022 2.838 2.887 2.826 2.858 8,193 +0.02(+0.71%)
Jul 27, 2022 2.799 2.912 2.784 2.838 21,510 +0.04(+1.40%)
Jul 26, 2022 2.730 2.828 2.691 2.799 7,751 +0.06(+2.14%)
Jul 25, 2022 2.779 2.789 2.703 2.740 17,180 -0.04(-1.41%)
Jul 22, 2022 2.916 2.965 2.740 2.779 56,500 -0.09(-3.07%)
Jul 21, 2022 2.887 2.995 2.867 2.867 64,190 +0.01(+0.34%)
Jul 20, 2022 2.828 2.887 2.778 2.858 23,866 +0.10(+3.55%)
Jul 19, 2022 2.838 2.877 2.760 2.760 14,695 +0.00(+0.18%)
Jul 18, 2022 2.828 2.897 2.755 2.755 8,353 -0.09(-3.10%)
Jul 15, 2022 2.819 2.887 2.706 2.843 9,769 +0.10(+3.76%)
Jul 14, 2022 2.691 2.760 2.682 2.740 31,163 +0.01(+0.36%)
Jul 13, 2022 2.730 2.779 2.730 2.730 6,049 +0.01(+0.36%)
Jul 12, 2022 2.721 2.760 2.708 2.721 10,864 +0.00(+0.00%)
Jul 11, 2022 2.926 2.926 2.716 2.721 15,806 -0.13(-4.47%)
Jul 08, 2022 2.779 2.848 2.693 2.848 19,836 +0.07(+2.46%)
Jul 07, 2022 2.623 2.789 2.593 2.779 10,562 +0.10(+3.65%)
Jul 06, 2022 2.623 2.682 2.603 2.682 6,889 +0.05(+2.05%)
Jul 05, 2022 2.603 2.642 2.582 2.628 6,863 +0.08(+3.02%)
Jul 01, 2022 2.593 2.593 2.545 2.551 10,799 -0.04(-1.65%)
Jun 30, 2022 2.613 2.613 2.593 2.593 3,395 -0.03(-1.12%)
Jun 29, 2022 2.642 2.647 2.623 2.623 6,259 -0.01(-0.37%)
Jun 28, 2022 2.642 2.642 2.633 2.633 1,363 -0.04(-1.56%)
Jun 27, 2022 2.691 2.721 2.642 2.674 6,467 +0.00(+0.10%)
Jun 24, 2022 2.642 2.721 2.623 2.672 7,483 +0.01(+0.55%)
Jun 23, 2022 2.633 2.662 2.623 2.657 2,167 +0.03(+1.31%)
Jun 22, 2022 2.633 2.644 2.623 2.623 4,989 +0.00(+0.00%)
Jun 21, 2022 2.730 2.730 2.593 2.623 9,124 +0.01(+0.56%)
Jun 17, 2022 2.682 2.682 2.593 2.608 7,225 -0.01(-0.56%)
Jun 16, 2022 2.603 2.642 2.593 2.623 11,604 -0.03(-1.11%)
Jun 15, 2022 2.740 2.740 2.631 2.652 6,903 +0.03(+1.27%)
Jun 14, 2022 2.623 2.642 2.593 2.619 8,357 -0.03(-0.99%)
Jun 13, 2022 2.642 2.682 2.613 2.645 18,636 -0.13(-4.83%)
Jun 10, 2022 2.907 2.907 2.740 2.779 8,934 -0.05(-1.73%)
Jun 09, 2022 2.946 2.946 2.789 2.828 5,580 -0.07(-2.35%)
Jun 08, 2022 2.926 2.975 2.868 2.896 8,240 -0.04(-1.35%)
Jun 07, 2022 2.926 2.995 2.902 2.936 8,905 +0.07(+2.55%)
Jun 06, 2022 3.004 3.004 2.863 2.863 28,988 -0.09(-2.92%)
Jun 03, 2022 2.819 3.024 2.819 2.949 8,953 +0.08(+2.89%)
Jun 02, 2022 3.014 3.014 2.828 2.866 39,227 -0.01(-0.39%)
Jun 01, 2022 2.926 2.956 2.872 2.877 16,601 +0.03(+1.03%)
May 31, 2022 2.770 2.877 2.767 2.848 11,699 +0.07(+2.46%)
May 27, 2022 2.642 2.779 2.642 2.779 19,329 +0.06(+2.34%)
May 26, 2022 2.740 2.740 2.688 2.716 5,640 -0.01(-0.54%)
May 25, 2022 2.672 2.789 2.662 2.730 41,203 +0.05(+1.83%)
May 24, 2022 2.838 2.838 2.652 2.682 17,845 -0.16(-5.52%)
May 23, 2022 2.730 2.875 2.730 2.838 14,214 +0.08(+2.72%)
May 20, 2022 2.858 2.877 2.730 2.763 17,353 +0.04(+1.59%)
May 19, 2022 2.770 2.838 2.711 2.720 18,635 +0.01(+0.33%)
May 18, 2022 2.750 2.936 2.682 2.711 30,221 -0.12(-4.15%)
May 17, 2022 2.819 2.867 2.678 2.828 6,836 +0.11(+4.14%)
May 16, 2022 2.633 2.770 2.623 2.716 13,449 +0.12(+4.72%)
May 13, 2022 2.505 2.593 2.447 2.593 14,201 +0.04(+1.53%)
May 12, 2022 2.515 2.584 2.447 2.554 19,615 +0.10(+4.19%)
May 11, 2022 2.569 2.569 2.447 2.452 22,970 -0.14(-5.47%)
May 10, 2022 2.642 2.672 2.525 2.593 73,103 +0.04(+1.72%)
May 09, 2022 2.730 2.743 2.545 2.549 50,101 -0.28(-9.86%)
May 06, 2022 2.789 2.896 2.789 2.828 10,310 -0.05(-1.73%)
May 05, 2022 3.004 3.014 2.858 2.878 24,937 -0.13(-4.21%)
May 04, 2022 3.151 3.151 2.867 3.004 36,457 -0.04(-1.29%)
May 03, 2022 3.053 3.102 3.044 3.044 18,430 +0.01(+0.32%)
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.