Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

AdvisorShares Psychedelics ETF (PSIL)

24.66
+0.79 (3.31%)
NYSE· Last Trade: Aug 5th, 5:07 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Psychedelics ETF (PSIL)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202623.7224.0623.4523.8718,58923.87
8/03/202623.6023.6923.1323.4723,97723.47
7/31/202624.2424.2423.0923.5020,13123.50
7/30/202623.0523.7723.0523.7724,06623.77
7/29/202623.4223.5723.0723.2315,61123.23
7/28/202623.8423.8423.0923.1425,95723.14
7/27/202623.8024.0923.5523.6915,45823.69
7/24/202624.0424.0423.4023.5451,63423.54
7/23/202624.3824.3823.7624.0422,06224.04
7/22/202624.5624.5624.0024.1737,27924.17
7/21/202624.3124.4923.7724.4939,30424.49
7/20/202624.3824.5523.7824.12163,47624.12
7/17/202624.1924.7323.9124.1373,10824.13
7/16/202625.2925.4224.1024.27180,57424.27
7/15/202623.8323.8723.3123.5433,44523.54
7/14/202622.9323.9522.9323.7326,97823.73
7/13/202623.8923.8922.8723.2332,18823.23
7/10/202624.2024.2023.1123.7128,13523.71
7/09/202623.5424.1923.3624.1250,23324.12
7/08/202622.9423.6422.7523.3618,39923.36
7/07/202622.8623.2422.1723.0622,51523.06
7/06/202623.8223.8221.3822.87130,77722.87
7/02/202622.7023.2322.4523.2328,18423.23
7/01/202623.9323.9322.7422.7445,56222.74
6/30/202624.6825.1924.0024.0547,91424.05
6/29/202623.9824.7023.7924.68128,01424.68
6/26/202622.5423.8022.2723.7047,22023.70
6/25/202622.0523.0022.0522.6756,51222.67
6/24/202621.6522.4021.6221.7255,23621.72
6/23/202621.0121.6421.0021.4722,03121.47
6/22/202621.0321.7220.9221.3545,19121.35
6/18/202620.1520.1519.4320.0915,72520.09
6/17/202619.7020.1719.5819.836,29119.83
6/16/202619.2419.6319.1119.589,77519.58
6/15/202620.4120.4119.2919.2922,50219.29
6/12/202619.8520.2819.5520.1613,76220.16
6/11/202619.0019.7818.9019.7523,54919.75
6/10/202619.4619.8519.1419.2423,26219.24
6/09/202619.2419.7018.9019.5119,55519.51
6/08/202619.5519.7619.1919.2029,85719.20
6/05/202620.4620.5719.4319.7038,47719.70
6/04/202620.7121.2020.6920.8419,95220.84
6/03/202620.9020.9020.1220.6350,42420.63
6/02/202621.9321.9321.0421.1833,36021.18
6/01/202621.9222.1721.2721.9481,99921.94
5/29/202621.5221.8121.1921.7235,08221.72
5/28/202620.9421.4620.8921.4634,29421.46
5/27/202620.8021.2120.7020.9020,56620.90
5/26/202621.1721.1720.6721.1143,45121.11
5/22/202620.7521.1620.5521.1338,64721.13
5/21/202620.0020.5019.5520.4517,85720.45
5/20/202619.0720.1119.0719.8727,98219.87
5/19/202619.6119.7918.9219.2734,06119.27
5/18/202620.4220.4219.2719.5221,07819.52
5/15/202620.1920.1919.7819.9724,43719.97
5/14/202620.5920.6220.0820.3711,59120.37
5/13/202620.0020.6019.7720.5837,95820.58
5/12/202619.8019.9319.5019.9390,96819.93
5/11/202620.0120.1819.8519.8534,66219.85
5/08/202620.3820.3820.0020.1829,42320.18
5/07/202620.8020.8020.1020.3180,63420.31
5/06/202620.5120.7020.1520.7030,59120.70