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

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
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 (%)
Mar 31, 2022 3.885 3.929 3.866 3.900 20,545 -0.01(-0.14%)
Mar 30, 2022 3.954 4.032 3.877 3.905 27,161 +0.01(+0.25%)
Mar 29, 2022 3.915 4.003 3.817 3.895 21,880 +0.08(+2.05%)
Mar 28, 2022 3.827 3.866 3.768 3.817 25,373 -0.12(-2.99%)
Mar 25, 2022 4.228 4.228 3.768 3.934 21,429 +0.02(+0.50%)
Mar 24, 2022 3.846 3.983 3.768 3.915 34,081 +0.04(+1.01%)
Mar 23, 2022 4.032 4.032 3.827 3.875 9,656 -0.09(-2.22%)
Mar 22, 2022 3.983 4.032 3.890 3.964 13,262 -0.03(-0.74%)
Mar 21, 2022 3.993 4.110 3.827 3.993 20,257 +0.08(+2.00%)
Mar 18, 2022 3.885 4.022 3.726 3.915 10,665 +0.03(+0.76%)
Mar 17, 2022 4.110 4.110 3.729 3.885 52,625 +0.18(+4.75%)
Mar 16, 2022 3.934 3.934 3.650 3.709 21,809 -0.12(-3.07%)
Mar 15, 2022 3.406 3.827 3.337 3.827 15,940 +0.27(+7.71%)
Mar 14, 2022 3.885 3.915 3.513 3.553 24,229 -0.37(-9.36%)
Mar 11, 2022 3.866 3.920 3.699 3.920 8,832 +0.14(+3.61%)
Mar 10, 2022 3.924 3.924 3.665 3.783 10,745 -0.20(-5.02%)
Mar 09, 2022 4.032 4.100 3.836 3.983 14,096 +0.15(+3.82%)
Mar 08, 2022 3.924 3.944 3.719 3.836 61,043 -0.12(-2.97%)
Mar 07, 2022 3.915 3.973 3.885 3.954 19,715 +0.00(+0.00%)
Mar 04, 2022 4.042 4.091 3.944 3.954 10,678 -0.21(-4.94%)
Mar 03, 2022 4.306 4.335 4.159 4.159 6,766 -0.12(-2.87%)
Mar 02, 2022 4.257 4.394 4.179 4.282 33,888 -0.09(-2.11%)
Mar 01, 2022 4.228 4.460 4.218 4.375 11,909 +0.15(+3.57%)
Feb 28, 2022 4.287 4.324 4.169 4.224 23,571 +0.02(+0.37%)
Feb 25, 2022 4.238 4.291 4.139 4.208 7,134 +0.11(+2.63%)
Feb 24, 2022 3.915 4.101 3.915 4.101 33,693 +0.02(+0.48%)
Feb 23, 2022 4.257 4.257 4.003 4.081 17,163 -0.16(-3.70%)
Feb 22, 2022 4.384 4.472 4.238 4.238 29,399 -0.09(-2.15%)
Feb 18, 2022 4.331 0 -0.12(-2.74%)
Feb 17, 2022 4.609 4.639 4.453 4.453 53,489 -0.21(-4.41%)
Feb 16, 2022 4.502 4.705 4.477 4.658 17,687 +0.06(+1.28%)
Feb 15, 2022 4.590 4.717 4.480 4.600 29,489 +0.10(+2.17%)
Feb 14, 2022 4.609 4.893 4.502 4.502 28,820 -0.31(-6.50%)
Feb 11, 2022 4.766 4.815 4.600 4.815 42,432 +0.07(+1.44%)
Feb 10, 2022 4.815 5.050 4.746 4.746 54,511 -0.05(-1.02%)
Feb 09, 2022 4.649 5.128 4.619 4.795 25,108 +0.20(+4.26%)
Feb 08, 2022 4.795 4.795 4.512 4.600 16,713 -0.12(-2.59%)
Feb 07, 2022 4.600 5.030 4.551 4.722 37,383 +0.22(+4.89%)
Feb 04, 2022 4.600 4.600 4.502 4.502 8,009 -0.12(-2.54%)
Feb 03, 2022 4.541 4.629 4.619 10,218 +0.07(+1.51%)
Feb 02, 2022 4.825 4.825 4.551 4.551 22,687 -0.29(-6.06%)
Feb 01, 2022 4.688 4.874 4.658 4.844 18,019 +0.20(+4.21%)
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%)
Jan 03, 2022 5.754 6.126 5.659 5.911 33,277 +0.24(+4.32%)
Dec 31, 2021 5.774 5.803 5.647 5.666 70,331 -0.06(-1.03%)
Dec 30, 2021 5.696 5.862 5.696 5.725 45,239 +0.04(+0.69%)
Dec 29, 2021 5.843 5.872 5.676 5.686 40,478 -0.11(-1.86%)
Dec 28, 2021 5.989 6.028 5.774 5.794 32,008 -0.16(-2.63%)
Dec 27, 2021 6.038 6.058 5.872 5.950 21,808 +0.00(+0.00%)
Dec 23, 2021 6.440 6.440 5.872 5.950 49,083 -0.05(-0.82%)
Dec 22, 2021 6.097 6.097 5.832 5.999 16,007 +0.03(+0.49%)
Dec 21, 2021 6.459 6.459 5.872 5.970 15,174 +0.04(+0.66%)
Dec 20, 2021 5.872 5.989 5.764 5.931 27,014 -0.04(-0.66%)
Dec 17, 2021 5.862 5.999 5.716 5.970 13,816 +0.09(+1.50%)
Dec 16, 2021 5.872 6.019 5.794 5.882 14,396 +0.02(+0.33%)
Dec 15, 2021 6.117 6.117 5.657 5.862 38,011 -0.20(-3.23%)
Dec 14, 2021 6.293 6.293 6.019 6.058 24,488 -0.28(-4.48%)
Dec 13, 2021 6.469 6.537 6.293 6.342 16,498 -0.07(-1.07%)
Dec 10, 2021 6.988 6.988 6.332 6.410 38,019 -0.14(-2.09%)
Dec 09, 2021 6.988 6.988 6.547 6.547 29,296 -0.23(-3.46%)
Dec 08, 2021 6.851 6.988 6.567 6.782 23,777 +0.00(+0.00%)
Dec 07, 2021 7.066 7.066 6.723 6.782 23,823 +0.23(+3.43%)
Dec 06, 2021 6.860 6.860 6.420 6.557 24,072 -0.24(-3.60%)
Dec 03, 2021 7.095 7.095 6.518 6.802 23,399 -0.20(-2.80%)
Dec 02, 2021 7.027 7.134 6.996 6.997 43,265 +0.04(+0.56%)
Dec 01, 2021 7.467 7.516 6.948 6.958 18,995 -0.34(-4.69%)
Nov 30, 2021 7.340 7.406 7.335 7.301 23,431 -0.11(-1.45%)
Nov 29, 2021 7.496 7.516 7.273 7.408 19,270 -0.03(-0.39%)
Nov 26, 2021 7.516 7.516 7.183 7.438 25,799 -0.23(-3.06%)
Nov 24, 2021 7.614 7.673 7.516 7.673 31,819 +0.04(+0.51%)
Nov 23, 2021 7.731 7.771 7.497 7.633 24,863 -0.16(-2.01%)
Nov 22, 2021 8.064 8.916 7.731 7.790 34,078 -0.27(-3.40%)
Nov 19, 2021 7.986 8.074 7.761 8.064 28,566 +0.04(+0.49%)
Nov 18, 2021 8.446 8.015 7.976 8.025 68,736 -0.35(-4.21%)
Nov 17, 2021 8.387 8.416 8.221 8.377 35,405 -0.21(-2.39%)
Nov 16, 2021 8.974 8.974 8.465 8.583 45,913 -0.08(-0.90%)
Nov 15, 2021 8.984 8.984 8.593 8.661 68,757 -0.19(-2.10%)
Nov 12, 2021 8.886 8.886 8.710 8.847 29,281 +0.08(+0.89%)
Nov 11, 2021 8.916 8.940 8.710 8.769 36,165 -0.09(-0.99%)
Nov 10, 2021 9.796 8.857 89,111 -0.67(-6.99%)
Nov 09, 2021 9.894 9.894 9.004 9.522 141,328 -0.29(-2.99%)
Nov 08, 2021 10.40 10.47 9.728 9.816 110,532 -0.07(-0.67%)
Nov 05, 2021 9.708 9.886 9.635 9.882 31,210 +0.23(+2.41%)
Nov 04, 2021 9.698 9.698 9.522 9.649 14,983 +0.01(+0.10%)
Nov 03, 2021 9.591 9.875 9.493 9.640 33,306 +0.09(+0.92%)
Nov 02, 2021 9.483 9.625 9.414 9.552 53,665 +0.14(+1.46%)
Nov 01, 2021 9.336 9.483 9.198 9.415 28,826 +0.22(+2.36%)
Oct 29, 2021 9.082 9.610 9.061 9.198 15,700 +0.18(+2.05%)
Oct 28, 2021 8.612 9.043 8.612 9.013 14,992 +0.33(+3.84%)
Oct 27, 2021 8.808 8.852 8.612 8.680 15,006 -0.08(-0.91%)
Oct 26, 2021 9.053 8.759 8.759 20,674 -0.19(-2.16%)
Oct 25, 2021 9.248 9.434 8.897 8.953 21,986 -0.05(-0.51%)
Oct 22, 2021 8.994 9.082 8.808 8.999 17,291 +0.04(+0.45%)
Oct 21, 2021 8.847 9.012 8.837 8.958 7,668 +0.14(+1.59%)
Oct 20, 2021 8.886 8.935 8.818 8.818 26,297 -0.03(-0.33%)
Oct 19, 2021 8.818 8.925 8.759 8.847 25,420 +0.18(+2.03%)
Oct 18, 2021 8.769 8.798 8.646 8.671 15,790 -0.09(-1.01%)
Oct 15, 2021 8.818 8.857 8.690 8.759 14,234 +0.03(+0.34%)
Oct 14, 2021 8.808 8.867 8.652 8.730 21,557 +0.12(+1.36%)
Oct 13, 2021 8.720 8.837 8.456 8.612 16,238 -0.08(-0.90%)
Oct 12, 2021 8.690 8.798 8.593 8.690 19,799 -0.05(-0.56%)
Oct 11, 2021 8.651 8.916 8.651 8.739 17,508 +0.12(+1.38%)
Oct 08, 2021 8.896 8.896 8.495 8.620 20,386 +0.14(+1.70%)
Oct 07, 2021 8.475 8.671 8.407 8.476 48,124 +0.09(+1.06%)
Oct 06, 2021 8.524 9.101 8.319 8.387 9,196 -0.13(-1.49%)
Oct 05, 2021 8.563 8.602 8.505 8.514 9,296 +0.01(+0.10%)
Oct 04, 2021 8.847 8.867 8.505 8.505 11,937 -0.28(-3.17%)
Oct 01, 2021 9.062 9.062 8.700 8.784 20,547 -0.13(-1.48%)
Sep 30, 2021 8.906 8.974 8.906 8.916 19,378 +0.03(+0.33%)
Sep 29, 2021 9.209 9.209 8.857 8.886 17,693 -0.19(-2.05%)
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.