Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

1.260 -0.020 (-1.56%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.463	4.717		4.649	16,572	+0.17(+3.71%)
Jan 28, 2022	4.482	4.551	4.317	4.482	22,525	+0.00(+0.00%)
Jan 27, 2022	4.649	4.649	4.404	4.482	12,835	-0.23(-4.98%)
Jan 26, 2022	4.707	4.854	4.600	4.717	21,000	+0.00(+0.00%)
Jan 25, 2022	4.570	4.874	4.365	4.717	25,377	+0.13(+2.77%)
Jan 24, 2022	4.727	4.727	4.208	4.590	84,223	-0.14(-2.90%)
Jan 21, 2022	4.942	4.942	4.649	4.727	27,046	-0.19(-3.78%)
Jan 20, 2022	4.932	5.089	4.893	4.913	37,484	-0.06(-1.18%)
Jan 19, 2022	4.972	5.001	4.893	4.972	25,925	+0.02(+0.40%)
Jan 18, 2022	5.109	5.140	4.952	4.952	24,980	-0.16(-3.07%)
Jan 14, 2022				5.109	0	-0.03(-0.57%)
Jan 13, 2022	5.627	5.627	5.109	5.138	29,575	-0.18(-3.31%)
Jan 12, 2022	5.353	5.392	5.285	5.314	27,089	+0.03(+0.56%)
Jan 11, 2022	5.109	5.529	5.099	5.285	29,812	+0.16(+3.05%)
Jan 10, 2022	5.216	5.216	4.962	5.128	31,223	-0.06(-1.13%)
Jan 07, 2022	5.236	5.236	5.172	5.187	25,619	+0.00(+0.00%)
Jan 06, 2022	5.383	5.383	5.187	5.187	25,187	-0.20(-3.64%)
Jan 05, 2022	5.774	5.862	5.295	5.383	21,372	-0.32(-5.66%)
Jan 04, 2022	5.970	5.970	5.676	5.706	26,241	-0.21(-3.48%)

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.