AdvisorShares Psychedelics ETF (PSIL)

17.25
-0.50 (-2.82%)
NYSE · Last Trade: Jan 11th, 12:31 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Psychedelics ETF (PSIL)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.8617.8617.2017.2538,82017.25
1/08/202618.0618.1817.5017.7561,97017.75
1/07/202617.2617.9817.1917.9835,32417.98
1/06/202617.4217.4916.9817.0919,68617.09
1/05/202617.3017.4016.8216.9249,83116.92
1/02/202617.5917.5916.8917.2039,72217.20
12/31/202517.1017.4117.0317.1715,79417.17
12/30/202517.4117.4417.0617.1012,13817.10
12/29/202517.4317.4417.3217.3914,26817.39
12/26/202517.7617.7617.4017.4118,73617.41
12/24/202518.0018.0017.6317.746,95417.74
12/23/202517.5017.9117.5017.7323,23517.73
12/22/202517.5717.7117.3417.4519,95617.45
12/19/202518.4918.7518.4618.6113,86016.93
12/18/202518.6518.7018.2518.2517,14716.60
12/17/202519.7119.7118.4018.4326,32316.76
12/16/202519.3719.8419.3719.5610,87317.79
12/15/202519.8219.8219.0319.2011,62817.46
12/12/202519.6019.9119.6019.8112,36118.02
12/11/202519.4919.9019.4919.686,58617.89
12/10/202519.4819.6019.3219.603,64517.83
12/09/202519.5819.6019.2519.358,27117.60
12/08/202519.4619.5819.2319.507,50317.74
12/05/202518.8119.2118.7519.1711,58117.44
12/04/202518.6419.0718.4318.9514,51717.23
12/03/202518.2618.4218.1718.339,62216.67
12/02/202518.7518.7518.0118.015,79716.38
12/01/202519.1019.1018.5418.555,49116.87
11/28/202519.0819.3419.0019.253,29517.50
11/26/202518.3818.4818.1318.453,24916.78
11/25/202517.6918.0917.6618.054,81516.42
11/24/202517.1317.8617.1317.8613,66116.25
11/21/202517.0917.3916.8617.2924,16215.73
11/20/202518.0118.3117.2517.256,57415.69
11/19/202518.3618.3617.6417.7311,03716.13
11/18/202517.8418.1717.5618.0612,89016.43
11/17/202517.6218.4217.5318.1020,83016.46
11/14/202517.2317.9817.2317.6210,98016.02
11/13/202519.0719.0717.7817.785,58616.17
11/12/202518.6218.8418.3718.848,37517.14
11/11/202518.2818.7518.1818.659,85216.96
11/10/202517.9518.5717.9518.2211,12016.57
11/07/202517.8717.8717.2417.3913,97215.82
11/06/202518.0018.0017.5717.9016,35416.28
11/05/202518.6018.9517.9517.9615,90316.33
11/04/202518.6219.0618.6218.9210,38317.21
11/03/202520.0020.0018.9118.9451,36217.23
10/31/202519.6420.0019.5219.9311,68618.13
10/30/202520.1720.2119.7419.7412,41017.95
10/29/202520.4120.6120.0220.0915,68618.27
10/28/202520.2120.3419.8620.269,65918.42
10/27/202520.1520.5719.8720.1833,08918.35
10/24/202520.0620.3419.8019.8614,01718.06
10/23/202519.1819.5219.1719.4316,26717.67
10/22/202519.9820.2818.9419.2817,66317.53
10/21/202521.3221.3220.0020.0121,03518.20
10/20/202520.9721.6120.7921.5920,22619.64
10/17/202519.6020.3819.1820.3714,34718.53
10/16/202520.7220.7319.7019.8719,63218.08
10/15/202520.6120.7620.2220.5516,71118.69
10/14/202519.4620.3619.4520.1313,15018.30
10/13/202520.0420.0419.3919.5926,10717.82