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

AdvisorShares Psychedelics ETF (PSIL)

20.09
+0.26 (1.32%)
NYSE· Last Trade: Jun 21st, 11:59 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Psychedelics ETF (PSIL)

DateOpenHighLowCloseVolumeAdjusted Close
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
5/05/202620.2520.5920.1020.3330,56220.33
5/04/202620.2520.2519.9620.2528,94720.25
5/01/202620.3420.3419.8420.1332,44520.13
4/30/202619.5920.1919.2920.1923,24420.19
4/29/202619.4719.5519.1019.2730,16819.27
4/28/202619.6019.8619.3419.5741,05419.57
4/27/202620.2620.4819.5519.6364,14119.63
4/24/202620.3320.4119.8019.9996,66219.99
4/23/202619.9220.3319.8420.1176,72620.11
4/22/202620.3720.3719.8119.91132,14819.91
4/21/202621.0521.0520.0120.11215,03920.11
4/20/202622.4522.4920.3920.72398,72620.72
4/17/202618.6518.8018.6318.768,70518.76
4/16/202618.3618.6917.8818.6151,21818.61
4/15/202618.1718.2618.0018.2612,43818.26
4/14/202618.1918.4718.0518.1320,51518.13
4/13/202617.7117.9917.6117.958,60917.95
4/10/202617.8017.8017.5817.665,43917.66
4/09/202617.4317.8017.4317.7012,22517.70
4/08/202617.6917.6917.3717.485,09317.48
4/07/202617.6617.6617.0717.316,30217.31
4/06/202617.1917.7017.1917.545,25917.54
4/02/202616.8617.3516.8617.236,26517.23
4/01/202617.4517.7017.3217.398,00117.39
3/31/202616.0816.9816.0816.907,91816.90
3/30/202616.2116.4115.8415.946,61815.94
3/27/202616.6216.6216.2016.207,68216.20
3/26/202616.6816.9816.5816.582,39816.58
3/25/202616.2017.0616.2016.854,00916.85
3/24/202615.9416.1815.9316.154,40216.15
3/23/202616.2216.4415.9415.9417,24415.94