AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
14.14
+0.07 (0.46%)
At close: Jun 6, 2025, 4:00 PM
14.14
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.20 | 14.20 | 14.04 | 14.14 | 14.14 | 0.46% | 6,404 |
| Jun 5, 2025 | 13.68 | 14.08 | 13.68 | 14.08 | 14.08 | 3.39% | 3,638 |
| Jun 4, 2025 | 13.87 | 13.93 | 13.51 | 13.61 | 13.61 | -0.85% | 20,460 |
| Jun 3, 2025 | 13.84 | 13.84 | 13.48 | 13.73 | 13.73 | 1.79% | 8,670 |
| Jun 2, 2025 | 13.28 | 13.55 | 13.06 | 13.49 | 13.49 | 2.66% | 10,284 |
| May 30, 2025 | 13.02 | 13.36 | 13.00 | 13.14 | 13.14 | 0.23% | 4,733 |
| May 29, 2025 | 12.93 | 13.25 | 12.91 | 13.11 | 13.11 | 0.78% | 15,662 |
| May 28, 2025 | 13.27 | 13.27 | 12.89 | 13.01 | 13.01 | -1.74% | 11,983 |
| May 27, 2025 | 13.20 | 13.40 | 13.02 | 13.24 | 13.24 | 3.32% | 17,112 |
| May 23, 2025 | 12.51 | 12.81 | 12.50 | 12.81 | 12.81 | 0.53% | 5,032 |
| May 22, 2025 | 12.53 | 12.88 | 12.51 | 12.75 | 12.75 | 1.26% | 13,078 |
| May 21, 2025 | 13.18 | 13.26 | 12.39 | 12.59 | 12.59 | -4.53% | 17,249 |
| May 20, 2025 | 13.00 | 13.46 | 12.77 | 13.19 | 13.19 | 2.13% | 22,091 |
| May 19, 2025 | 11.97 | 12.91 | 11.97 | 12.91 | 12.91 | 5.73% | 7,037 |
| May 16, 2025 | 12.00 | 12.21 | 12.00 | 12.21 | 12.21 | 3.37% | 8,233 |
| May 15, 2025 | 11.71 | 11.81 | 11.52 | 11.81 | 11.81 | 0.08% | 5,656 |
| May 14, 2025 | 11.73 | 11.91 | 11.66 | 11.80 | 11.80 | 1.23% | 4,088 |
| May 13, 2025 | 11.59 | 11.66 | 11.37 | 11.66 | 11.66 | 0.09% | 6,369 |
| May 12, 2025 | 11.82 | 11.87 | 11.57 | 11.65 | 11.65 | 1.44% | 2,732 |
| May 9, 2025 | 11.60 | 11.65 | 11.47 | 11.49 | 11.49 | 1.10% | 3,060 |
| May 8, 2025 | 11.31 | 11.41 | 11.16 | 11.36 | 11.36 | -0.13% | 7,170 |
| May 7, 2025 | 11.40 | 11.40 | 11.19 | 11.38 | 11.38 | 1.93% | 5,283 |
| May 6, 2025 | 11.56 | 11.67 | 11.10 | 11.16 | 11.16 | -4.82% | 2,958 |
| May 5, 2025 | 11.80 | 11.82 | 11.65 | 11.73 | 11.73 | -1.20% | 4,228 |
| May 2, 2025 | 11.75 | 11.87 | 11.61 | 11.87 | 11.87 | 2.92% | 1,198 |
| May 1, 2025 | 11.61 | 11.62 | 11.45 | 11.53 | 11.53 | 1.41% | 5,868 |
| Apr 30, 2025 | 11.26 | 11.41 | 11.12 | 11.37 | 11.37 | 0.57% | 3,764 |
| Apr 29, 2025 | 11.29 | 11.40 | 11.24 | 11.31 | 11.31 | -2.21% | 1,393 |
| Apr 28, 2025 | 11.89 | 11.89 | 11.39 | 11.56 | 11.56 | -1.04% | 2,124 |
| Apr 25, 2025 | 11.88 | 11.88 | 11.61 | 11.68 | 11.68 | -1.87% | 4,233 |
| Apr 24, 2025 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 1.87% | 3,171 |
| Apr 23, 2025 | 11.53 | 11.69 | 11.45 | 11.69 | 11.69 | 3.89% | 4,976 |
| Apr 22, 2025 | 11.28 | 11.37 | 11.24 | 11.25 | 11.25 | 2.15% | 4,444 |
| Apr 21, 2025 | 11.03 | 11.07 | 10.60 | 11.01 | 11.01 | -0.77% | 16,087 |
| Apr 17, 2025 | 10.97 | 11.10 | 10.87 | 11.10 | 11.10 | 2.31% | 2,921 |
| Apr 16, 2025 | 10.97 | 10.97 | 10.76 | 10.84 | 10.84 | -1.18% | 1,847 |
| Apr 15, 2025 | 11.10 | 11.17 | 10.92 | 10.97 | 10.97 | 0.17% | 2,508 |
| Apr 14, 2025 | 10.64 | 10.96 | 10.64 | 10.96 | 10.96 | 3.05% | 5,171 |
| Apr 11, 2025 | 10.19 | 10.68 | 10.19 | 10.63 | 10.63 | 4.84% | 8,552 |
| Apr 10, 2025 | 10.16 | 10.16 | 9.82 | 10.14 | 10.14 | -4.10% | 9,316 |
| Apr 9, 2025 | 9.90 | 10.60 | 9.58 | 10.57 | 10.57 | 6.38% | 12,823 |
| Apr 8, 2025 | 10.43 | 10.52 | 9.94 | 9.94 | 9.94 | -3.03% | 4,178 |
| Apr 7, 2025 | 10.60 | 10.60 | 9.96 | 10.25 | 10.25 | -4.12% | 16,904 |
| Apr 4, 2025 | 11.04 | 11.04 | 10.53 | 10.69 | 10.69 | -3.30% | 9,189 |
| Apr 3, 2025 | 11.06 | 11.32 | 11.06 | 11.06 | 11.06 | -4.76% | 5,305 |
| Apr 2, 2025 | 11.35 | 11.75 | 11.35 | 11.61 | 11.61 | 2.99% | 3,875 |
| Apr 1, 2025 | 11.66 | 11.66 | 11.16 | 11.27 | 11.27 | -3.14% | 5,865 |
| Mar 31, 2025 | 11.71 | 11.71 | 11.55 | 11.64 | 11.64 | -2.13% | 4,322 |
| Mar 28, 2025 | 12.22 | 12.41 | 11.88 | 11.89 | 11.89 | -2.95% | 5,836 |
| Mar 27, 2025 | 12.32 | 12.35 | 12.25 | 12.25 | 12.25 | -0.37% | 3,322 |