Skip to main content
logo
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
16.32
-0.45 (-2.68%)
At close: Aug 6, 2025, 4:00 PM
16.32
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT

Altus Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202516.6216.6216.0016.3216.32-2.68%16,777
Aug 5, 202517.2017.2016.5716.7716.77-0.42%12,848
Aug 4, 202516.5116.8416.1616.8416.844.43%10,644
Aug 1, 202516.2016.2515.6116.1316.13-3.67%16,658
Jul 31, 202516.5416.9116.3616.7416.741.70%21,319
Jul 30, 202516.4816.8416.4616.4616.46-15,393
Jul 29, 202517.0017.0116.1816.4616.46-3.77%25,077
Jul 28, 202517.1017.1517.0317.1117.11-0.58%15,924
Jul 25, 202517.3517.4116.9417.2117.210.25%11,656
Jul 24, 202517.1017.2316.8017.1617.161.91%17,486
Jul 23, 202516.3616.8416.2616.8416.842.02%9,561
Jul 22, 202516.9416.9416.1916.5116.51-2.54%29,568
Jul 21, 202516.7516.9916.2516.9416.943.16%33,495
Jul 18, 202515.5716.5015.5716.4216.425.94%34,523
Jul 17, 202515.2815.5015.2715.5015.501.71%11,017
Jul 16, 202514.9215.2414.7015.2415.243.08%10,296
Jul 15, 202515.1015.1014.6014.7814.78-1.94%13,585
Jul 14, 202515.1115.1115.0515.0815.08-0.03%7,363
Jul 11, 202515.0815.0815.0515.0815.080.13%7,662
Jul 10, 202514.9615.1214.9515.0615.06-0.26%14,294
Jul 9, 202514.7915.1114.6715.1015.103.39%14,609
Jul 8, 202514.5014.6314.4114.6114.61-0.17%6,785
Jul 7, 202514.7414.7414.4014.6314.631.32%20,938
Jul 3, 202514.6914.6914.3714.4414.440.19%4,936
Jul 2, 202514.4214.6414.2914.4114.410.94%7,367
Jul 1, 202514.1914.3614.1314.2814.283.09%5,246
Jun 30, 202513.9314.0413.8513.8513.85-1.70%4,388
Jun 27, 202514.2014.2114.0914.0914.09-0.04%2,955
Jun 26, 202514.2914.2913.9614.1014.10-0.17%8,777
Jun 25, 202514.3914.3913.9014.1214.12-0.80%4,126
Jun 24, 202513.9214.2813.8614.2314.236.07%4,401
Jun 23, 202514.7414.7413.4013.4213.42-12.07%26,662
Jun 20, 202515.3115.3114.8615.2615.251.12%13,329
Jun 18, 202514.5315.1114.5315.0915.085.97%21,703
Jun 17, 202514.2814.9014.2214.2414.23-0.60%22,202
Jun 16, 202514.5214.5214.2714.3314.322.95%6,690
Jun 13, 202514.0014.0213.8413.9213.91-0.75%8,422
Jun 12, 202513.9014.1413.8414.0314.011.23%2,661
Jun 11, 202514.0214.2113.8013.8613.84-2.05%11,678
Jun 10, 202514.1714.1714.1014.1514.130.41%3,678
Jun 9, 202514.2014.2314.0514.0914.07-0.37%7,333
Jun 6, 202514.2014.2014.0414.1414.130.46%6,413
Jun 5, 202513.6814.0813.6814.0814.063.39%3,638
Jun 4, 202513.8713.9313.5113.6113.60-0.85%20,460
Jun 3, 202513.8413.8413.4813.7313.721.79%8,670
Jun 2, 202513.2813.5513.0613.4913.482.66%10,284
May 30, 202513.0213.3613.0013.1413.130.23%4,733
May 29, 202512.9313.2512.9113.1113.100.78%15,662
May 28, 202513.2713.2712.8913.0113.00-1.74%11,983
May 27, 202513.2013.4013.0213.2413.233.32%17,112