AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
11.62
-0.27 (-2.26%)
Mar 31, 2025, 9:30 AM EDT - Market open
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 12.38 | 12.41 | 12.29 | 12.29 | 12.29 | -0.21% | 2,393 |
| Mar 25, 2025 | 12.34 | 12.45 | 12.32 | 12.32 | 12.32 | -0.81% | 2,511 |
| Mar 24, 2025 | 12.52 | 12.52 | 12.30 | 12.42 | 12.42 | 1.10% | 6,926 |
| Mar 21, 2025 | 12.42 | 12.42 | 12.25 | 12.29 | 12.29 | -1.09% | 1,292 |
| Mar 20, 2025 | 12.66 | 12.66 | 12.39 | 12.42 | 12.26 | -0.44% | 4,167 |
| Mar 19, 2025 | 12.42 | 12.48 | 12.39 | 12.48 | 12.31 | 2.56% | 1,553 |
| Mar 18, 2025 | 12.29 | 12.31 | 12.16 | 12.16 | 12.00 | -2.70% | 6,407 |
| Mar 17, 2025 | 12.11 | 12.62 | 12.11 | 12.50 | 12.34 | 2.93% | 3,745 |
| Mar 14, 2025 | 12.17 | 12.19 | 12.10 | 12.15 | 11.99 | 1.17% | 6,934 |
| Mar 13, 2025 | 12.15 | 12.20 | 11.93 | 12.01 | 11.85 | -0.81% | 2,299 |
| Mar 12, 2025 | 12.10 | 12.16 | 12.05 | 12.10 | 11.94 | 0.94% | 1,379 |
| Mar 11, 2025 | 11.87 | 12.00 | 11.66 | 11.99 | 11.83 | 1.01% | 4,279 |
| Mar 10, 2025 | 12.45 | 12.45 | 11.70 | 11.87 | 11.71 | -4.62% | 22,098 |
| Mar 7, 2025 | 12.66 | 12.66 | 12.45 | 12.45 | 12.28 | -0.84% | 6,665 |
| Mar 6, 2025 | 12.52 | 12.69 | 12.52 | 12.55 | 12.39 | -1.41% | 3,412 |
| Mar 5, 2025 | 12.23 | 12.80 | 12.23 | 12.73 | 12.56 | 4.06% | 3,082 |
| Mar 4, 2025 | 12.04 | 12.36 | 11.84 | 12.23 | 12.07 | -0.37% | 14,740 |
| Mar 3, 2025 | 12.80 | 12.83 | 12.28 | 12.28 | 12.12 | -4.44% | 9,216 |
| Feb 28, 2025 | 12.64 | 12.88 | 12.56 | 12.85 | 12.68 | 0.87% | 13,577 |
| Feb 27, 2025 | 12.94 | 13.17 | 12.72 | 12.74 | 12.57 | -1.70% | 11,099 |
| Feb 26, 2025 | 12.93 | 13.45 | 12.93 | 12.96 | 12.79 | 1.57% | 16,544 |
| Feb 25, 2025 | 13.16 | 13.16 | 12.65 | 12.76 | 12.59 | -3.84% | 19,881 |
| Feb 24, 2025 | 13.94 | 13.94 | 13.09 | 13.27 | 13.10 | -2.80% | 22,339 |
| Feb 21, 2025 | 14.03 | 14.26 | 13.65 | 13.65 | 13.47 | -2.62% | 11,883 |
| Feb 20, 2025 | 14.35 | 14.35 | 13.90 | 14.02 | 13.84 | -2.57% | 11,083 |
| Feb 19, 2025 | 14.50 | 14.66 | 14.13 | 14.39 | 14.20 | -1.39% | 32,705 |
| Feb 18, 2025 | 15.31 | 15.42 | 14.39 | 14.59 | 14.40 | -4.62% | 52,954 |
| Feb 14, 2025 | 15.33 | 15.55 | 15.05 | 15.30 | 15.10 | 1.19% | 38,170 |
| Feb 13, 2025 | 15.10 | 15.18 | 14.79 | 15.12 | 14.92 | 0.73% | 63,732 |
| Feb 12, 2025 | 14.88 | 15.04 | 14.59 | 15.01 | 14.81 | 1.10% | 17,853 |
| Feb 11, 2025 | 14.97 | 14.97 | 14.70 | 14.85 | 14.65 | -1.68% | 9,258 |
| Feb 10, 2025 | 14.43 | 15.12 | 14.43 | 15.10 | 14.90 | 5.41% | 18,905 |
| Feb 7, 2025 | 15.12 | 15.17 | 14.32 | 14.33 | 14.14 | -6.92% | 34,674 |
| Feb 6, 2025 | 15.52 | 15.94 | 15.23 | 15.39 | 15.19 | 2.12% | 74,661 |
| Feb 5, 2025 | 14.56 | 15.07 | 14.25 | 15.07 | 14.87 | 3.65% | 18,689 |
| Feb 4, 2025 | 13.98 | 14.54 | 13.74 | 14.54 | 14.35 | 8.43% | 36,927 |
| Feb 3, 2025 | 13.15 | 13.45 | 13.00 | 13.41 | 13.23 | 8.23% | 21,286 |
| Jan 31, 2025 | 12.61 | 12.61 | 12.33 | 12.39 | 12.23 | -2.09% | 6,724 |
| Jan 30, 2025 | 12.56 | 12.73 | 12.40 | 12.66 | 12.49 | 1.64% | 7,637 |
| Jan 29, 2025 | 12.41 | 12.70 | 12.35 | 12.45 | 12.29 | -0.03% | 7,649 |
| Jan 28, 2025 | 12.03 | 12.48 | 12.03 | 12.46 | 12.29 | 4.37% | 5,892 |
| Jan 27, 2025 | 12.51 | 12.54 | 11.90 | 11.93 | 11.78 | -4.52% | 12,714 |
| Jan 24, 2025 | 12.48 | 12.67 | 12.45 | 12.50 | 12.34 | 0.30% | 7,792 |
| Jan 23, 2025 | 12.57 | 12.61 | 12.46 | 12.46 | 12.30 | -2.11% | 7,915 |
| Jan 22, 2025 | 12.66 | 12.76 | 12.66 | 12.73 | 12.56 | 0.56% | 4,571 |
| Jan 21, 2025 | 12.61 | 12.72 | 12.57 | 12.66 | 12.49 | -1.26% | 5,054 |
| Jan 17, 2025 | 12.63 | 12.86 | 12.52 | 12.82 | 12.65 | 1.99% | 10,646 |
| Jan 16, 2025 | 12.81 | 12.81 | 12.47 | 12.57 | 12.41 | -1.14% | 3,251 |