AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
10.62
+0.12 (1.15%)
Dec 20, 2024, 3:56 PM EST - Market closed
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.50 | 10.63 | 10.50 | 10.62 | 10.62 | 1.14% | 3,664 |
| Dec 19, 2024 | 10.61 | 10.66 | 10.46 | 10.50 | 10.50 | -0.68% | 8,671 |
| Dec 18, 2024 | 10.92 | 11.09 | 10.53 | 10.58 | 10.58 | -4.23% | 10,174 |
| Dec 17, 2024 | 10.66 | 11.08 | 10.66 | 11.04 | 11.04 | 2.60% | 9,537 |
| Dec 16, 2024 | 10.94 | 10.94 | 10.68 | 10.76 | 10.76 | 0.34% | 9,635 |
| Dec 13, 2024 | 10.84 | 10.85 | 10.65 | 10.73 | 10.73 | -0.52% | 5,448 |
| Dec 12, 2024 | 10.96 | 10.96 | 10.75 | 10.78 | 10.78 | -1.47% | 3,853 |
| Dec 11, 2024 | 10.86 | 10.96 | 10.81 | 10.94 | 10.94 | -0.13% | 4,034 |
| Dec 10, 2024 | 11.07 | 11.12 | 10.93 | 10.96 | 10.96 | -0.93% | 5,266 |
| Dec 9, 2024 | 11.35 | 11.35 | 10.89 | 11.06 | 11.06 | 1.51% | 16,247 |
| Dec 6, 2024 | 10.79 | 11.23 | 10.54 | 10.90 | 10.90 | 1.02% | 35,244 |
| Dec 5, 2024 | 11.10 | 11.10 | 10.75 | 10.79 | 10.79 | -2.33% | 7,279 |
| Dec 4, 2024 | 11.21 | 11.28 | 10.97 | 11.04 | 11.04 | -3.65% | 16,948 |
| Dec 3, 2024 | 11.98 | 11.98 | 11.45 | 11.46 | 11.46 | -4.82% | 35,947 |
| Dec 2, 2024 | 12.39 | 12.77 | 11.90 | 12.04 | 12.04 | -1.16% | 76,410 |
| Nov 29, 2024 | 12.12 | 12.25 | 12.12 | 12.18 | 12.18 | 1.15% | 1,455 |
| Nov 27, 2024 | 12.31 | 12.31 | 12.00 | 12.04 | 12.04 | -2.03% | 4,125 |
| Nov 26, 2024 | 12.32 | 12.37 | 12.25 | 12.29 | 12.29 | -1.21% | 3,565 |
| Nov 25, 2024 | 12.17 | 12.62 | 12.17 | 12.44 | 12.44 | 2.14% | 43,040 |
| Nov 22, 2024 | 11.91 | 12.18 | 11.80 | 12.18 | 12.18 | 2.31% | 9,438 |
| Nov 21, 2024 | 11.86 | 11.96 | 11.80 | 11.91 | 11.91 | -0.82% | 8,943 |
| Nov 20, 2024 | 12.00 | 12.10 | 11.85 | 12.00 | 12.00 | -0.13% | 4,465 |
| Nov 19, 2024 | 12.04 | 12.10 | 11.96 | 12.02 | 12.02 | -0.66% | 10,013 |
| Nov 18, 2024 | 12.58 | 12.62 | 12.00 | 12.10 | 12.10 | -3.82% | 28,845 |
| Nov 15, 2024 | 12.82 | 13.13 | 12.52 | 12.58 | 12.58 | 0.80% | 31,804 |
| Nov 14, 2024 | 12.88 | 12.92 | 12.46 | 12.48 | 12.48 | -2.23% | 6,870 |
| Nov 13, 2024 | 12.96 | 13.26 | 12.68 | 12.77 | 12.77 | -1.81% | 13,906 |
| Nov 12, 2024 | 13.73 | 13.73 | 13.00 | 13.00 | 13.00 | -5.54% | 27,667 |
| Nov 11, 2024 | 13.65 | 13.82 | 13.35 | 13.76 | 13.76 | 3.58% | 18,670 |
| Nov 8, 2024 | 12.90 | 13.43 | 12.81 | 13.29 | 13.29 | 2.52% | 17,217 |
| Nov 7, 2024 | 12.34 | 13.00 | 12.34 | 12.96 | 12.96 | 5.19% | 15,630 |
| Nov 6, 2024 | 12.69 | 12.69 | 11.89 | 12.32 | 12.32 | 3.24% | 14,523 |
| Nov 5, 2024 | 12.20 | 12.20 | 11.85 | 11.93 | 11.93 | -0.45% | 6,686 |
| Nov 4, 2024 | 12.07 | 12.07 | 11.95 | 11.99 | 11.99 | -1.19% | 2,882 |
| Nov 1, 2024 | 12.01 | 12.19 | 11.98 | 12.13 | 12.13 | 1.45% | 1,602 |
| Oct 31, 2024 | 12.05 | 12.17 | 11.95 | 11.96 | 11.96 | -4.40% | 4,969 |
| Oct 30, 2024 | 12.56 | 12.62 | 12.43 | 12.51 | 12.51 | -1.50% | 2,300 |
| Oct 29, 2024 | 12.49 | 12.81 | 12.49 | 12.70 | 12.70 | -0.40% | 20,073 |
| Oct 28, 2024 | 12.65 | 12.75 | 12.56 | 12.75 | 12.75 | 1.86% | 4,102 |
| Oct 25, 2024 | 12.59 | 12.59 | 12.50 | 12.52 | 12.52 | -0.20% | 2,040 |
| Oct 24, 2024 | 12.65 | 12.65 | 12.54 | 12.54 | 12.54 | -1.09% | 4,922 |
| Oct 23, 2024 | 12.84 | 12.88 | 12.62 | 12.68 | 12.68 | -1.46% | 9,937 |
| Oct 22, 2024 | 12.95 | 12.95 | 12.63 | 12.87 | 12.87 | -0.40% | 10,045 |
| Oct 21, 2024 | 12.87 | 13.04 | 12.58 | 12.92 | 12.92 | 2.30% | 25,260 |
| Oct 18, 2024 | 12.46 | 13.01 | 12.43 | 12.63 | 12.63 | 1.04% | 266,515 |
| Oct 17, 2024 | 13.01 | 13.02 | 12.27 | 12.50 | 12.50 | -9.75% | 110,321 |
| Oct 16, 2024 | 15.00 | 15.00 | 12.81 | 13.85 | 13.85 | -11.56% | 454,732 |
| Oct 15, 2024 | 7.99 | 15.80 | 7.99 | 15.66 | 15.66 | 99.49% | 412,010 |
| Oct 14, 2024 | 7.31 | 7.85 | 7.29 | 7.85 | 7.85 | 8.88% | 3,135 |
| Oct 11, 2024 | 7.22 | 7.23 | 7.21 | 7.21 | 7.21 | -0.48% | 5,677 |
| Oct 10, 2024 | 7.14 | 7.27 | 7.14 | 7.25 | 7.25 | -0.89% | 1,903 |
| Oct 9, 2024 | 7.30 | 7.31 | 7.27 | 7.31 | 7.31 | 0.27% | 1,985 |
| Oct 8, 2024 | 7.36 | 7.36 | 7.26 | 7.29 | 7.29 | -0.61% | 2,226 |
| Oct 7, 2024 | 7.43 | 7.47 | 7.32 | 7.34 | 7.34 | -1.17% | 2,125 |
| Oct 4, 2024 | 7.31 | 7.44 | 7.31 | 7.42 | 7.42 | 2.93% | 3,789 |
| Oct 3, 2024 | 7.29 | 7.29 | 7.21 | 7.21 | 7.21 | -0.81% | 3,657 |
| Oct 2, 2024 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | -1.78% | 2,825 |
| Oct 1, 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | -3.08% | 5,152 |
| Sep 30, 2024 | 7.83 | 7.85 | 7.64 | 7.64 | 7.64 | -2.71% | 5,577 |
| Sep 27, 2024 | 7.94 | 7.94 | 7.85 | 7.85 | 7.85 | -0.98% | 2,240 |
| Sep 26, 2024 | 8.06 | 8.06 | 7.92 | 7.93 | 7.93 | -0.97% | 3,355 |
| Sep 25, 2024 | 7.93 | 8.03 | 7.93 | 8.01 | 8.01 | 0.43% | 2,937 |
| Sep 24, 2024 | 7.95 | 8.04 | 7.95 | 7.97 | 7.97 | 0.85% | 4,425 |
| Sep 23, 2024 | 7.97 | 7.97 | 7.90 | 7.91 | 7.91 | -1.37% | 3,330 |
| Sep 20, 2024 | 7.93 | 8.09 | 7.93 | 8.02 | 7.91 | -1.05% | 7,907 |
| Sep 19, 2024 | 8.04 | 8.16 | 8.04 | 8.10 | 7.99 | 1.25% | 8,338 |
| Sep 18, 2024 | 8.08 | 8.08 | 7.84 | 8.00 | 7.89 | -0.37% | 11,490 |
| Sep 17, 2024 | 8.18 | 8.18 | 7.99 | 8.03 | 7.92 | - | 5,950 |
| Sep 16, 2024 | 7.96 | 8.06 | 7.96 | 8.03 | 7.92 | 1.01% | 2,981 |
| Sep 13, 2024 | 7.97 | 8.03 | 7.93 | 7.95 | 7.84 | 0.86% | 11,626 |
| Sep 12, 2024 | 7.87 | 8.01 | 7.85 | 7.88 | 7.78 | 1.00% | 6,645 |
| Sep 11, 2024 | 7.81 | 7.85 | 7.66 | 7.80 | 7.70 | -0.12% | 13,239 |
| Sep 10, 2024 | 7.87 | 7.95 | 7.66 | 7.81 | 7.71 | -2.94% | 15,172 |
| Sep 9, 2024 | 8.10 | 8.10 | 8.00 | 8.05 | 7.94 | 0.44% | 1,267 |
| Sep 6, 2024 | 8.20 | 8.20 | 8.00 | 8.02 | 7.91 | -1.24% | 6,466 |
| Sep 5, 2024 | 8.26 | 8.30 | 8.02 | 8.12 | 8.01 | -2.21% | 15,945 |
| Sep 4, 2024 | 8.54 | 8.54 | 8.10 | 8.30 | 8.19 | -2.32% | 7,712 |
| Sep 3, 2024 | 8.70 | 8.83 | 8.46 | 8.50 | 8.38 | -4.00% | 8,163 |
| Aug 30, 2024 | 8.90 | 8.90 | 8.80 | 8.85 | 8.73 | 0.74% | 1,681 |
| Aug 29, 2024 | 8.70 | 8.91 | 8.70 | 8.79 | 8.67 | 1.44% | 1,548 |
| Aug 28, 2024 | 9.00 | 9.04 | 8.60 | 8.66 | 8.54 | -5.36% | 5,634 |
| Aug 27, 2024 | 9.11 | 9.20 | 8.99 | 9.15 | 9.03 | -1.72% | 1,535 |
| Aug 26, 2024 | 9.30 | 9.35 | 9.10 | 9.31 | 9.18 | 1.46% | 3,447 |
| Aug 23, 2024 | 9.15 | 9.18 | 9.00 | 9.18 | 9.05 | 1.39% | 1,673 |
| Aug 22, 2024 | 9.14 | 9.15 | 9.00 | 9.05 | 8.93 | -0.49% | 1,509 |
| Aug 21, 2024 | 8.80 | 9.10 | 8.80 | 9.10 | 8.97 | 2.08% | 1,768 |
| Aug 20, 2024 | 8.76 | 8.91 | 8.76 | 8.91 | 8.79 | 1.77% | 2,794 |
| Aug 19, 2024 | 8.63 | 8.80 | 8.55 | 8.76 | 8.64 | -1.01% | 15,799 |
| Aug 16, 2024 | 8.90 | 8.95 | 8.60 | 8.84 | 8.72 | 0.67% | 6,297 |
| Aug 15, 2024 | 8.85 | 8.91 | 8.74 | 8.79 | 8.67 | 0.57% | 5,924 |
| Aug 14, 2024 | 8.99 | 9.07 | 8.63 | 8.74 | 8.62 | -3.37% | 9,573 |
| Aug 13, 2024 | 9.50 | 9.50 | 8.90 | 9.04 | 8.92 | -2.16% | 4,831 |
| Aug 12, 2024 | 9.33 | 9.33 | 9.04 | 9.24 | 9.12 | -1.70% | 7,730 |
| Aug 9, 2024 | 9.80 | 9.80 | 9.40 | 9.40 | 9.27 | - | 4,226 |
| Aug 8, 2024 | 9.70 | 9.96 | 9.40 | 9.40 | 9.27 | -5.05% | 4,721 |
| Aug 7, 2024 | 10.00 | 10.00 | 9.60 | 9.90 | 9.77 | -4.81% | 6,199 |
| Aug 6, 2024 | 10.40 | 10.50 | 10.30 | 10.40 | 10.26 | 2.97% | 2,063 |
| Aug 5, 2024 | 10.00 | 10.10 | 9.10 | 10.10 | 9.96 | -0.98% | 13,844 |
| Aug 2, 2024 | 10.10 | 10.20 | 9.70 | 10.20 | 10.06 | -1.92% | 5,738 |
| Aug 1, 2024 | 10.80 | 10.80 | 10.10 | 10.40 | 10.26 | -3.26% | 5,187 |