Advertisement
U.S. markets closed

AdvisorShares Psychedelics ETF (PSIL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
1.4600-0.0005 (-0.03%)
At close: 04:00PM EST
1.4800 +0.02 (+1.37%)
After hours: 07:46PM EST
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.50001.50001.44001.46001.460022,500
Feb 22, 20241.51001.51001.45001.46101.461037,900
Feb 21, 20241.52001.52001.48001.52001.520034,600
Feb 20, 20241.48001.50001.45001.48001.480056,500
Feb 16, 20241.45001.48001.41601.46001.460046,000
Feb 15, 20241.47001.47001.41001.46001.460029,400
Feb 14, 20241.44001.45001.40001.45001.450021,500
Feb 13, 20241.51001.51001.40201.43001.430050,900
Feb 12, 20241.44001.50501.43001.49001.490070,800
Feb 09, 20241.44001.44001.40001.44001.440034,900
Feb 08, 20241.42001.43001.38001.43001.430056,800
Feb 07, 20241.42001.42001.36001.40001.400066,300
Feb 06, 20241.42001.42001.37001.41001.410033,500
Feb 05, 20241.43001.45001.39001.40001.400056,600
Feb 02, 20241.43001.45901.39001.42501.425088,900
Feb 01, 20241.47001.48601.42001.47901.479052,800
Jan 31, 20241.47001.48001.44001.47001.470022,700
Jan 30, 20241.47001.47501.43001.46001.460024,000
Jan 29, 20241.41001.48001.41001.47501.475031,000
Jan 26, 20241.41001.44001.40001.43001.430023,300
Jan 25, 20241.41001.42001.39001.39501.395028,800
Jan 24, 20241.41001.41001.38001.40001.400029,300
Jan 23, 20241.41001.41001.39001.40001.400019,100
Jan 22, 20241.38001.40001.35401.40001.400060,100
Jan 19, 20241.39001.39801.32001.37001.3700106,000
Jan 18, 20241.38001.40001.37001.38001.380042,400
Jan 17, 20241.43001.43001.38001.40001.400068,500
Jan 16, 20241.50001.50001.42501.44001.440060,200
Jan 12, 20241.50001.52001.42001.47001.4700166,300
Jan 11, 20241.60001.60001.48001.50001.500097,800
Jan 10, 20241.60001.60001.53001.59001.5900111,500
Jan 09, 20241.57001.57001.52001.55001.5500259,900
Jan 08, 20241.44001.50001.40001.50001.500074,700
Jan 05, 20241.44001.44001.40001.44001.440034,800
Jan 04, 20241.41001.44001.41001.43101.431029,400
Jan 03, 20241.45001.47001.41001.43001.430030,900
Jan 02, 20241.43001.46001.42001.46001.460073,800
Dec 29, 20231.41001.44001.37701.39001.390043,000
Dec 28, 20231.43001.45001.40101.45001.450061,000
Dec 27, 20231.43001.43001.38001.41701.417042,500
Dec 26, 20231.42001.43001.39001.42001.420097,900
Dec 22, 20231.38001.42001.36001.41001.4100113,900
Dec 21, 20231.38001.39001.31001.39001.390032,100
Dec 20, 20231.39001.39001.31001.32601.326028,100
Dec 19, 20231.40001.40001.36001.39001.390030,800
Dec 18, 20231.39001.44001.36801.39001.390086,800
Dec 15, 20231.37001.38001.35001.38001.38009,300
Dec 14, 20231.36001.38001.33001.36601.366024,000
Dec 13, 20231.32001.35001.30001.34001.340040,400
Dec 12, 20231.30001.32001.26001.32001.320051,400
Dec 11, 20231.32001.32001.29001.29001.290032,800
Dec 08, 20231.31001.36001.31001.34001.340019,400
Dec 07, 20231.36001.37001.33001.33001.330058,100
Dec 06, 20231.38001.39001.36001.37001.370021,800
Dec 05, 20231.40001.40001.36001.36001.360038,000
Dec 04, 20231.35001.42001.35001.42001.420080,000
Dec 01, 20231.30001.34001.29001.33001.330015,600
Nov 30, 20231.30001.34001.27001.28501.285040,800
Nov 29, 20231.36001.37001.27501.30001.300073,700
Nov 28, 20231.37001.38001.35001.37501.375013,600
Nov 27, 20231.42001.42001.37001.37501.375031,200
Nov 24, 20231.36001.40001.35001.40001.400011,300
Nov 22, 20231.35001.37001.31501.37001.370016,100
Nov 21, 20231.36001.36001.32001.35001.350027,200
Nov 20, 20231.29001.36001.29001.36001.360054,600
Nov 17, 20231.31001.34001.29001.32001.320024,000
Nov 16, 20231.32001.32601.27001.27001.270023,000
Nov 15, 20231.34001.37001.33001.35001.350027,700
Nov 14, 20231.33001.35001.30801.34001.340032,500
Nov 13, 20231.35001.35001.27001.31001.310032,600
Nov 10, 20231.35001.37001.27001.31001.310049,900
Nov 09, 20231.40001.40001.35001.35001.350020,800
Nov 08, 20231.45001.45001.37001.41001.410031,200
Nov 07, 20231.47001.47001.44001.44501.445024,900
Nov 06, 20231.50001.50001.43001.46801.468014,100
Nov 03, 20231.48001.49001.44001.49001.490057,400
Nov 02, 20231.47001.47001.39001.46001.460033,600
Nov 01, 20231.46001.46001.42001.42001.420014,600
Oct 31, 20231.43001.54001.40001.49001.490061,500
Oct 30, 20231.41001.41001.37001.40901.409042,200
Oct 27, 20231.42001.42001.36001.41001.410016,800
Oct 26, 20231.39001.40001.34001.40001.400031,900
Oct 25, 20231.35001.39001.35001.37001.370011,300
Oct 24, 20231.42001.42001.37001.38001.380031,600
Oct 23, 20231.43001.44001.37001.41001.410036,100
Oct 20, 20231.46001.46001.40001.43001.430066,900
Oct 19, 20231.47001.47001.43001.47001.470013,300
Oct 18, 20231.52001.52001.45001.47001.470040,500
Oct 17, 20231.53001.54001.48801.54001.540035,600
Oct 16, 20231.55001.55001.47001.52001.520052,300
Oct 13, 20231.52001.53501.49001.51001.510023,300
Oct 12, 20231.59001.59001.49901.51001.510056,000
Oct 11, 20231.59001.65001.57001.57001.570026,200
Oct 10, 20231.56001.60001.56001.60001.600021,000
Oct 09, 20231.58001.59001.52001.55001.550023,200
Oct 06, 20231.52001.54601.52001.53001.530012,100
Oct 05, 20231.56001.56501.51001.53001.530046,500
Oct 04, 20231.64001.64001.55001.58001.580026,200
Oct 03, 20231.65001.65001.55001.56801.568039,800
Oct 02, 20231.61001.63001.60001.60101.601031,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...