Home

AdvisorShares Psychedelics ETF (PSIL)

17.75
+0.12 (0.68%)
NYSE · Last Trade: Sep 8th, 7:36 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Psychedelics ETF (PSIL)

DateOpenHighLowCloseVolumeAdjusted Close
9/08/202517.7517.7517.3417.7515,49717.75
9/05/202517.4017.6317.4017.634,69517.63
9/04/202517.4517.4617.2017.3613,50917.36
9/03/202517.3717.7317.2817.3312,27817.33
9/02/202516.7617.6316.7017.2913,37817.29
8/29/202517.6017.6016.9217.0711,99817.07
8/28/202517.5517.5517.1517.5515,27017.55
8/27/202517.1617.5817.0617.5411,92017.54
8/26/202516.9817.1116.9717.047,32517.04
8/25/202517.0017.8116.9516.9937,09716.99
8/22/202516.4116.9916.3616.9112,78516.91
8/21/202515.8216.3815.8016.3111,80716.31
8/20/202515.5715.7715.3615.7711,86115.77
8/19/202516.5416.5415.7915.795,28715.79
8/18/202516.2716.5216.2716.398,39216.39
8/15/202516.1816.3315.8416.2214,09916.22
8/14/202516.4516.4516.0816.279,60216.27
8/13/202516.1716.5316.1216.369,39116.36
8/12/202516.3316.3316.0216.257,16816.25
8/11/202516.7516.8016.0116.0942,79716.09
8/08/202516.5016.6816.2516.6811,22316.68
8/07/202516.3716.7616.3716.5115,02616.51
8/06/202516.6216.6216.0016.3216,79216.32
8/05/202517.2017.2016.5716.7712,84216.77
8/04/202516.5116.8416.1616.8410,64016.84
8/01/202516.2016.2515.6116.1316,65816.13
7/31/202516.5416.9116.3616.7421,27916.74
7/30/202516.4816.8416.4616.4615,38716.46
7/29/202517.0017.0116.1816.4625,07716.46
7/28/202517.1017.1517.0317.1115,92417.11
7/25/202517.3517.4116.9417.2111,65617.21
7/24/202517.1017.2316.8017.1617,48617.16
7/23/202516.3616.8416.2616.849,56116.84
7/22/202516.9416.9416.1916.5129,56516.51
7/21/202516.7516.9916.2516.9433,48516.94
7/18/202515.5716.5015.5716.4234,52316.42
7/17/202515.2815.5015.2715.5010,71015.50
7/16/202514.9215.2414.7015.2410,29515.24
7/15/202515.1015.1014.6014.7813,57014.78
7/14/202515.1115.1115.0515.087,36315.08
7/11/202515.0815.0815.0515.087,66215.08
7/10/202514.9615.1214.9515.0614,29415.06
7/09/202514.7915.1114.6715.1014,60915.10
7/08/202514.5014.6314.4114.616,78514.61
7/07/202514.7414.7414.4014.6319,37114.63
7/03/202514.6914.6914.3714.444,93614.44
7/02/202514.4214.6414.2914.417,36714.41
7/01/202514.1914.3614.1314.285,24514.28
6/30/202513.9314.0413.8513.854,35613.85
6/27/202514.2014.2114.0914.092,95514.09
6/26/202514.2914.2913.9614.108,77714.10
6/25/202514.3914.3913.8914.124,12614.12
6/24/202513.9214.2813.8614.234,40114.23
6/23/202514.7414.7413.4013.4226,66213.42
6/20/202515.3115.3114.8615.2613,32915.25
6/18/202514.5215.1114.5215.0921,70315.08
6/17/202514.2814.9014.2214.2422,20214.23
6/16/202514.5214.5214.2714.336,69014.32
6/13/202514.0014.0213.8413.928,42213.91
6/12/202513.9014.1413.8414.032,66114.01
6/11/202514.0214.2113.8013.8611,67313.84
6/10/202514.1614.1714.1014.153,67014.13
6/09/202514.2014.2314.0514.097,33314.08