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

Advisorshares Psychedelics ETF (NY: PSIL )

1.280 +0.030 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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, 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%)
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.