Skip to main content
logo
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
17.07
-0.34 (-1.97%)
Feb 27, 2026, 4:00 PM EST - Market closed

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.0317.2116.7217.0717.07-1.97%16,399
Feb 26, 202617.3217.4616.9017.4117.41-1.80%17,416
Feb 25, 202617.5017.8617.5017.7317.731.43%10,495
Feb 24, 202617.2617.5017.2517.4817.482.65%8,859
Feb 23, 202617.1017.2616.8017.0317.03-0.65%17,324
Feb 20, 202617.3017.4317.1017.1417.14-0.95%8,260
Feb 19, 202617.2017.4316.9717.3117.300.08%14,128
Feb 18, 202616.9117.6816.9117.2917.292.29%14,435
Feb 17, 202616.8017.0316.5916.9116.916.12%12,813
Feb 13, 202616.1716.3115.8815.9315.93-1.11%8,441
Feb 12, 202616.6716.6716.0216.1116.11-3.37%8,813
Feb 11, 202616.7916.7916.3916.6716.670.18%5,457
Feb 10, 202616.6816.7816.6416.6416.64-0.60%6,100
Feb 9, 202616.5016.8716.3016.7416.741.39%12,125
Feb 6, 202615.9716.6315.9716.5116.515.60%11,111
Feb 5, 202616.0016.1715.6415.6415.63-3.73%29,381
Feb 4, 202616.5216.5216.1516.2416.24-3.73%16,061
Feb 3, 202617.1417.2516.5916.8716.87-1.75%12,103
Feb 2, 202617.0017.2016.9017.1717.172.88%25,792
Jan 30, 202617.3117.3116.6916.6916.69-2.48%16,394
Jan 29, 202617.1617.2317.0017.1117.110.42%10,797
Jan 28, 202617.5017.5017.0317.0417.04-2.39%19,093
Jan 27, 202617.6017.6017.3017.4617.460.29%26,499
Jan 26, 202617.7917.7917.3217.4117.41-2.90%11,915
Jan 23, 202617.7617.9617.6017.9317.93-0.61%16,418
Jan 22, 202617.4418.1717.4418.0418.043.20%29,942
Jan 21, 202617.3317.5717.2617.4817.480.06%13,854
Jan 20, 202617.2817.6517.0417.4717.471.07%25,892
Jan 16, 202617.5017.5017.1917.2917.290.23%18,126
Jan 15, 202617.3517.5017.2517.2517.25-1.30%24,716
Jan 14, 202617.3817.4917.1617.4717.471.98%18,894
Jan 13, 202617.1617.2316.9517.1317.13-0.45%14,155
Jan 12, 202617.0917.2116.9817.2117.21-0.23%19,847
Jan 9, 202617.8617.8617.2017.2517.25-2.82%38,760
Jan 8, 202618.0618.1917.5017.7517.75-1.28%61,970
Jan 7, 202617.2617.9817.1917.9817.985.21%35,328
Jan 6, 202617.4217.4916.9817.0917.091.00%19,674
Jan 5, 202617.3017.4016.8216.9216.92-1.63%49,886
Jan 2, 202617.5917.5916.8917.2017.200.17%39,340
Dec 31, 202517.1017.4117.0317.1717.170.41%15,792
Dec 30, 202517.4117.4417.0617.1017.10-1.67%12,089
Dec 29, 202517.4317.4417.3217.3917.39-0.11%14,265
Dec 26, 202517.7617.7617.4017.4117.41-1.86%18,662
Dec 24, 202518.0018.0017.6317.7417.740.06%6,752
Dec 23, 202517.5017.9117.5017.7317.731.60%23,222
Dec 22, 202517.5717.7117.3417.4517.45-6.23%19,956
Dec 19, 202518.4918.7518.4618.6116.931.97%13,860
Dec 18, 202518.6518.7118.2518.2516.60-0.97%17,147
Dec 17, 202519.7119.7118.4018.4316.76-5.79%26,330
Dec 16, 202519.3719.8419.3719.5617.791.87%10,873