Skip to main content

Advisorshares Psychedelics ETF (NY: PSIL )

1.050 -0.030 (-2.82%)
Streaming Delayed Price Updated: 1:16 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.050 1.080 1.050 1.075 16,456 +0.03(+2.87%)
Jul 30, 2024 1.090 1.100 1.040 1.045 37,896 -0.06(-5.00%)
Jul 29, 2024 1.120 1.140 1.070 1.100 63,712 -0.01(-0.90%)
Jul 26, 2024 1.060 1.110 1.060 1.110 40,503 +0.02(+1.83%)
Jul 25, 2024 1.100 1.100 1.063 1.090 37,516 +0.00(+0.00%)
Jul 24, 2024 1.070 1.090 1.040 1.090 43,829 +0.02(+1.87%)
Jul 23, 2024 1.060 1.070 1.020 1.070 58,019 +0.03(+2.88%)
Jul 22, 2024 1.050 1.050 1.030 1.040 23,103 -0.00(-0.48%)
Jul 19, 2024 1.020 1.060 1.020 1.045 60,367 -0.01(-0.95%)
Jul 18, 2024 1.050 1.069 1.050 1.055 29,971 -0.02(-1.40%)
Jul 17, 2024 1.070 1.080 1.060 1.070 20,087 +0.00(+0.00%)
Jul 16, 2024 1.060 1.070 1.030 1.070 63,771 +0.03(+2.88%)
Jul 15, 2024 1.050 1.050 1.010 1.040 96,117 +0.02(+1.96%)
Jul 12, 2024 1.030 1.040 1.000 1.020 50,933 +0.01(+0.51%)
Jul 11, 2024 0.9800 1.020 0.9730 1.015 37,242 +0.05(+4.96%)
Jul 10, 2024 0.9406 0.9668 0.9406 0.9668 18,104 +0.03(+3.13%)
Jul 09, 2024 0.9469 0.9469 0.9340 0.9375 168,017 +0.01(+0.81%)
Jul 08, 2024 0.9601 0.9610 0.9300 0.9300 63,685 -0.03(-3.07%)
Jul 05, 2024 0.9551 0.9699 0.9550 0.9595 26,370 +0.00(+0.47%)
Jul 03, 2024 0.9640 0.9640 0.9500 0.9550 20,804 +0.02(+1.60%)
Jul 02, 2024 0.9640 0.9710 0.9400 0.9400 25,834 -0.03(-2.94%)
Jul 01, 2024 0.9861 0.9861 0.9644 0.9685 19,826 -0.01(-0.87%)
Jun 28, 2024 0.9700 0.9980 0.9700 0.9770 22,524 +0.01(+1.07%)
Jun 27, 2024 0.9800 0.9806 0.9580 0.9667 38,626 -0.01(-1.05%)
Jun 26, 2024 0.9983 0.9983 0.9650 0.9770 113,990 -0.02(-1.91%)
Jun 25, 2024 1.010 1.030 0.9861 0.9960 35,635 -0.03(-2.82%)
Jun 24, 2024 1.040 1.040 1.020 1.025 34,371 -0.02(-1.45%)
Jun 21, 2024 1.060 1.060 1.020 1.040 24,925 -0.01(-0.95%)
Jun 20, 2024 1.060 1.060 1.020 1.050 115,537 -0.01(-0.94%)
Jun 18, 2024 1.060 1.070 1.060 1.060 29,460 -0.01(-0.94%)
Jun 17, 2024 1.080 1.080 1.070 1.070 20,821 -0.02(-1.83%)
Jun 14, 2024 1.080 1.090 1.080 1.090 30,916 +0.00(+0.00%)
Jun 13, 2024 1.090 1.090 1.080 1.090 14,137 +0.00(+0.00%)
Jun 12, 2024 1.070 1.120 1.070 1.090 73,142 +0.01(+0.93%)
Jun 11, 2024 1.080 1.080 1.040 1.080 86,194 +0.00(+0.00%)
Jun 10, 2024 1.060 1.080 1.040 1.080 116,632 -0.01(-0.92%)
Jun 07, 2024 1.160 1.160 1.050 1.090 115,942 -0.01(-1.36%)
Jun 06, 2024 1.130 1.130 1.100 1.105 83,203 -0.01(-0.45%)
Jun 05, 2024 1.140 1.140 1.060 1.110 173,528 -0.07(-5.93%)
Jun 04, 2024 1.210 1.210 1.170 1.180 56,282 -0.01(-0.42%)
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.