AdvisorShares Psychedelics ETF (PSIL) AMEX

17.44

+0.08(+0.46%)

Updated at September 05 12:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 04, 202517.4517.3617.3617.4617.213,509
September 03, 202517.3717.3317.3317.7317.2812,378
September 02, 202516.7617.2917.2917.6316.713,400
August 29, 202517.617.0717.0717.616.9212,000
August 28, 202517.5517.5517.5517.5617.1515,300
August 27, 202517.1717.5417.5417.5817.0611,945
August 26, 202516.9817.0417.0417.1116.977,328
August 25, 20251716.9916.9917.8116.9537,100
August 22, 202516.4116.9216.9216.9916.3612,800
August 21, 202515.8216.3116.3116.3815.811,711
August 20, 202515.5715.7715.7715.7715.3611,861
August 19, 202516.5415.7915.7916.5415.795,300
August 18, 202516.2716.3916.3916.5216.278,400
August 15, 202516.1816.2216.2216.3315.8414,100
August 14, 202516.4516.2716.2716.4516.089,602
August 13, 202516.1716.3616.3616.5316.129,400
August 12, 202516.3316.2516.2516.3316.027,200
August 11, 202516.7516.0916.0916.816.0142,800
August 08, 202516.516.6816.6816.6816.2511,223
August 07, 202516.3716.5116.5116.7616.3715,027
August 06, 202516.6216.3216.3216.621616,800
August 05, 202517.216.7716.7717.216.5712,848
August 04, 202516.5116.8416.8416.8416.1610,644
August 01, 202516.216.1316.1316.2515.6116,700
July 31, 202516.5416.7416.7416.9116.3621,319
July 30, 202516.4816.4616.4616.8416.4615,400
July 29, 20251716.4616.4617.0116.1825,100
July 28, 202517.117.1117.1117.1517.0315,924
July 25, 202517.3517.1917.1917.4116.9411,043
July 24, 202517.117.1617.1617.2316.817,500
July 23, 202516.3616.8416.8416.8416.269,600
July 22, 202516.9416.5116.5116.9416.1929,600
July 21, 202516.7516.9416.9416.9916.2533,500
July 18, 202515.5716.4216.4216.515.5734,523
July 17, 202515.2815.515.515.515.2711,017
July 16, 202514.9215.2415.2415.2414.710,300
July 15, 202515.114.7814.7815.114.613,600
July 14, 202515.1115.0815.0815.1115.057,400
July 11, 202515.0815.0815.0815.0815.057,700
July 10, 202514.9615.0615.0615.1214.9514,300
July 09, 202514.7915.115.115.1114.6714,609
July 08, 202514.514.6114.6114.6314.416,800
July 07, 202514.7414.6314.6314.7414.420,938
July 03, 202514.6914.4414.4414.6914.374,936
July 02, 202514.4214.4114.4114.6414.297,400
July 01, 202514.1914.2814.2814.3614.135,246
June 30, 202513.9313.8513.8514.0413.854,400
June 27, 202514.214.0914.0914.2114.093,000
June 26, 202514.2914.114.114.2913.968,800
June 25, 202514.3914.1214.1214.3913.94,126
June 24, 202513.9214.2314.2314.2813.864,401
June 23, 202514.7413.4213.4214.7413.426,700
June 20, 202515.3115.2615.2515.3114.8613,329
June 18, 202514.5215.0915.0815.1114.5221,703
June 17, 202514.2814.2414.2314.914.2222,202
June 16, 202514.5214.3314.3214.5214.276,700
June 13, 20251413.9213.9114.0213.848,422
June 12, 202513.914.0314.0114.1413.842,700
June 11, 202514.0213.8613.8414.2113.811,700
June 10, 202514.1714.1514.1314.1714.13,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved