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

Advisorshares Psychedelics ETF (NY: PSIL )

1.290 +0.010 (+0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.