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 (%)
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%)
Dec 01, 2022 2.345 2.360 2.275 2.345 20,614 +0.04(+1.73%)
Nov 30, 2022 2.305 2.335 2.245 2.305 17,895 +0.06(+2.67%)
Nov 29, 2022 2.255 2.275 2.245 2.245 12,965 -0.01(-0.44%)
Nov 28, 2022 2.335 2.335 2.245 2.255 22,744 -0.09(-3.83%)
Nov 25, 2022 2.345 2.365 2.345 2.345 5,796 +0.01(+0.43%)
Nov 23, 2022 2.305 2.365 2.270 2.335 34,003 +0.04(+1.74%)
Nov 22, 2022 2.265 2.325 2.225 2.295 10,496 +0.05(+2.22%)
Nov 21, 2022 2.345 2.345 2.245 2.245 15,455 -0.08(-3.43%)
Nov 18, 2022 2.395 2.395 2.325 2.325 17,354 +0.00(+0.00%)
Nov 17, 2022 2.335 2.420 2.275 2.325 31,539 -0.03(-1.27%)
Nov 16, 2022 2.405 2.405 2.315 2.355 39,262 -0.05(-2.07%)
Nov 15, 2022 2.495 2.495 2.390 2.405 21,519 -0.04(-1.63%)
Nov 14, 2022 2.465 2.524 2.435 2.445 23,906 -0.03(-1.21%)
Nov 11, 2022 2.375 2.510 2.375 2.475 37,863 +0.11(+4.64%)
Nov 10, 2022 2.355 2.395 2.315 2.365 14,058 +0.11(+4.87%)
Nov 09, 2022 2.335 2.335 2.206 2.255 48,290 -0.06(-2.59%)
Nov 08, 2022 2.355 2.365 2.315 2.315 14,430 -0.01(-0.43%)
Nov 07, 2022 2.385 2.404 2.310 2.325 14,718 -0.05(-2.10%)
Nov 04, 2022 2.365 2.395 2.295 2.375 27,730 -0.01(-0.42%)
Nov 03, 2022 2.435 2.435 2.325 2.385 47,410 -0.02(-0.83%)
Nov 02, 2022 2.465 2.475 2.395 2.405 19,012 -0.06(-2.43%)
Nov 01, 2022 2.465 2.535 2.405 2.465 21,764 +0.07(+2.92%)
Oct 31, 2022 2.445 2.445 2.385 2.395 18,736 -0.07(-2.83%)
Oct 28, 2022 2.395 2.475 2.385 2.465 16,443 +0.06(+2.49%)
Oct 27, 2022 2.445 2.474 2.385 2.405 10,712 -0.05(-2.03%)
Oct 26, 2022 2.465 2.475 2.435 2.455 6,576 -0.01(-0.40%)
Oct 25, 2022 2.315 2.472 2.290 2.465 34,842 +0.12(+5.11%)
Oct 24, 2022 2.475 2.475 2.315 2.345 52,160 -0.10(-4.08%)
Oct 21, 2022 2.435 2.475 2.435 2.445 6,337 +0.01(+0.41%)
Oct 20, 2022 2.455 2.475 2.415 2.435 14,510 -0.01(-0.41%)
Oct 19, 2022 2.685 2.685 2.445 2.445 69,425 -0.18(-6.84%)
Oct 18, 2022 2.625 2.645 2.595 2.625 10,648 +0.06(+2.33%)
Oct 17, 2022 2.585 2.635 2.546 2.565 20,036 +0.00(+0.00%)
Oct 14, 2022 2.595 2.605 2.495 2.565 31,019 -0.03(-1.15%)
Oct 13, 2022 2.675 2.734 2.595 2.595 41,774 -0.10(-3.70%)
Oct 12, 2022 2.844 2.844 2.695 2.695 17,373 -0.14(-4.93%)
Oct 11, 2022 2.695 2.884 2.695 2.834 40,545 +0.04(+1.43%)
Oct 10, 2022 2.824 2.854 2.675 2.794 46,404 -0.11(-3.78%)
Oct 07, 2022 3.164 3.164 2.864 2.904 46,000 -0.28(-8.78%)
Oct 06, 2022 2.854 3.232 2.744 3.184 77,264 +0.32(+11.15%)
Oct 05, 2022 2.934 2.934 2.724 2.864 19,809 -0.02(-0.69%)
Oct 04, 2022 2.884 3.003 2.724 2.884 70,515 +0.14(+5.09%)
Oct 03, 2022 2.934 2.984 2.675 2.744 30,596 -0.07(-2.48%)
Sep 30, 2022 2.705 2.829 2.675 2.814 55,843 +0.15(+5.62%)
Sep 29, 2022 2.695 2.736 2.635 2.665 37,128 -0.09(-3.26%)
Sep 28, 2022 2.754 2.819 2.725 2.754 41,719 -0.01(-0.36%)
Sep 27, 2022 2.764 2.764 2.665 2.764 38,545 +0.07(+2.79%)
Sep 26, 2022 2.754 2.784 2.535 2.689 52,606 -0.05(-1.85%)
Sep 23, 2022 2.848 2.867 2.740 2.740 32,149 -0.20(-6.67%)
Sep 22, 2022 2.965 2.995 2.936 2.936 37,367 -0.02(-0.66%)
Sep 21, 2022 3.053 3.112 2.956 2.956 15,938 -0.06(-1.95%)
Sep 20, 2022 3.122 3.122 3.014 3.014 13,479 -0.09(-2.84%)
Sep 19, 2022 3.102 3.132 3.073 3.102 12,884 +0.01(+0.32%)
Sep 16, 2022 3.151 3.151 2.995 3.093 25,588 -0.11(-3.36%)
Sep 15, 2022 3.249 3.278 3.190 3.200 21,200 -0.04(-1.16%)
Sep 14, 2022 3.220 3.269 3.210 3.238 21,561 -0.01(-0.35%)
Sep 13, 2022 3.347 3.367 3.200 3.249 54,877 -0.12(-3.49%)
Sep 12, 2022 3.474 3.533 3.357 3.367 52,853 -0.08(-2.27%)
Sep 09, 2022 3.523 3.562 3.396 3.445 37,354 -0.07(-1.95%)
Sep 08, 2022 3.504 3.567 3.440 3.513 21,042 +0.04(+1.13%)
Sep 07, 2022 3.641 3.641 3.347 3.474 138,230 -0.06(-1.66%)
Sep 06, 2022 3.827 3.856 3.523 3.533 91,439 -0.41(-10.42%)
Sep 02, 2022 4.032 4.032 3.867 3.944 29,802 +0.11(+2.81%)
Sep 01, 2022 3.866 3.866 3.729 3.836 25,102 -0.07(-1.75%)
Aug 31, 2022 3.905 3.959 3.815 3.905 50,111 +0.09(+2.31%)
Aug 30, 2022 4.179 4.257 3.719 3.817 132,162 -0.12(-2.99%)
Aug 29, 2022 3.905 3.963 3.875 3.934 89,297 +0.06(+1.52%)
Aug 26, 2022 3.964 4.140 3.875 3.875 77,242 -0.14(-3.41%)
Aug 25, 2022 3.836 4.110 3.729 4.012 202,150 +0.22(+5.67%)
Aug 24, 2022 3.533 3.875 3.523 3.797 71,341 +0.10(+2.65%)
Aug 23, 2022 3.621 3.699 3.513 3.699 59,333 +0.16(+4.42%)
Aug 22, 2022 3.484 3.728 3.425 3.543 44,203 +0.09(+2.55%)
Aug 19, 2022 3.621 3.621 3.455 3.455 28,869 -0.22(-5.87%)
Aug 18, 2022 3.269 3.947 3.269 3.670 110,870 +0.52(+16.64%)
Aug 17, 2022 3.239 3.239 3.034 3.146 30,920 +0.01(+0.37%)
Aug 16, 2022 3.171 3.190 3.093 3.135 23,369 -0.03(-0.84%)
Aug 15, 2022 3.308 3.308 3.132 3.161 34,241 -0.05(-1.52%)
Aug 12, 2022 3.122 3.270 3.112 3.210 38,823 +0.09(+2.82%)
Aug 11, 2022 3.132 3.230 3.112 3.122 66,627 -0.04(-1.39%)
Aug 10, 2022 3.132 3.171 3.005 3.166 18,045 +0.08(+2.70%)
Aug 09, 2022 3.298 3.298 2.965 3.083 44,528 -0.15(-4.55%)
Aug 08, 2022 3.435 3.513 3.122 3.230 143,095 +0.02(+0.61%)
Aug 05, 2022 2.985 3.269 2.936 3.210 79,779 +0.19(+6.15%)
Aug 04, 2022 2.956 3.096 2.936 3.024 42,321 -0.02(-0.64%)
Aug 03, 2022 2.867 3.044 2.828 3.044 30,358 +0.10(+3.32%)
Aug 02, 2022 2.887 2.970 2.838 2.946 12,236 +0.06(+2.03%)
Aug 01, 2022 3.014 3.132 2.887 2.887 28,182 -0.08(-2.58%)
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%)
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.