AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
17.04
-0.42 (-2.40%)
Jan 28, 2026, 4:00 PM EST - Market closed
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 17.50 | 17.50 | 17.03 | 17.04 | 17.04 | -2.39% | 19,093 |
| Jan 27, 2026 | 17.60 | 17.60 | 17.30 | 17.46 | 17.46 | 0.29% | 26,499 |
| Jan 26, 2026 | 17.79 | 17.79 | 17.32 | 17.41 | 17.41 | -2.90% | 11,915 |
| Jan 23, 2026 | 17.76 | 17.96 | 17.60 | 17.93 | 17.93 | -0.61% | 16,418 |
| Jan 22, 2026 | 17.44 | 18.17 | 17.44 | 18.04 | 18.04 | 3.20% | 29,942 |
| Jan 21, 2026 | 17.33 | 17.57 | 17.26 | 17.48 | 17.48 | 0.06% | 13,854 |
| Jan 20, 2026 | 17.28 | 17.65 | 17.04 | 17.47 | 17.47 | 1.07% | 25,892 |
| Jan 16, 2026 | 17.50 | 17.50 | 17.19 | 17.29 | 17.29 | 0.23% | 18,126 |
| Jan 15, 2026 | 17.35 | 17.50 | 17.25 | 17.25 | 17.25 | -1.30% | 24,716 |
| Jan 14, 2026 | 17.38 | 17.49 | 17.16 | 17.47 | 17.47 | 1.98% | 18,894 |
| Jan 13, 2026 | 17.16 | 17.23 | 16.95 | 17.13 | 17.13 | -0.45% | 14,155 |
| Jan 12, 2026 | 17.09 | 17.21 | 16.98 | 17.21 | 17.21 | -0.23% | 19,847 |
| Jan 9, 2026 | 17.86 | 17.86 | 17.20 | 17.25 | 17.25 | -2.82% | 38,760 |
| Jan 8, 2026 | 18.06 | 18.19 | 17.50 | 17.75 | 17.75 | -1.28% | 61,970 |
| Jan 7, 2026 | 17.26 | 17.98 | 17.19 | 17.98 | 17.98 | 5.21% | 35,328 |
| Jan 6, 2026 | 17.42 | 17.49 | 16.98 | 17.09 | 17.09 | 1.00% | 19,674 |
| Jan 5, 2026 | 17.30 | 17.40 | 16.82 | 16.92 | 16.92 | -1.63% | 49,886 |
| Jan 2, 2026 | 17.59 | 17.59 | 16.89 | 17.20 | 17.20 | 0.17% | 39,340 |
| Dec 31, 2025 | 17.10 | 17.41 | 17.03 | 17.17 | 17.17 | 0.41% | 15,792 |
| Dec 30, 2025 | 17.41 | 17.44 | 17.06 | 17.10 | 17.10 | -1.67% | 12,089 |
| Dec 29, 2025 | 17.43 | 17.44 | 17.32 | 17.39 | 17.39 | -0.11% | 14,265 |
| Dec 26, 2025 | 17.76 | 17.76 | 17.40 | 17.41 | 17.41 | -1.86% | 18,662 |
| Dec 24, 2025 | 18.00 | 18.00 | 17.63 | 17.74 | 17.74 | 0.06% | 6,752 |
| Dec 23, 2025 | 17.50 | 17.91 | 17.50 | 17.73 | 17.73 | 1.60% | 23,222 |
| Dec 22, 2025 | 17.57 | 17.71 | 17.34 | 17.45 | 17.45 | -6.23% | 19,956 |
| Dec 19, 2025 | 18.49 | 18.75 | 18.46 | 18.61 | 16.93 | 1.97% | 13,860 |
| Dec 18, 2025 | 18.65 | 18.71 | 18.25 | 18.25 | 16.60 | -0.97% | 17,147 |
| Dec 17, 2025 | 19.71 | 19.71 | 18.40 | 18.43 | 16.76 | -5.79% | 26,330 |
| Dec 16, 2025 | 19.37 | 19.84 | 19.37 | 19.56 | 17.79 | 1.87% | 10,873 |
| Dec 15, 2025 | 19.82 | 19.82 | 19.03 | 19.20 | 17.46 | -3.08% | 11,629 |
| Dec 12, 2025 | 19.60 | 19.91 | 19.60 | 19.81 | 18.02 | 0.69% | 12,361 |
| Dec 11, 2025 | 19.49 | 19.90 | 19.49 | 19.68 | 17.89 | 0.39% | 6,611 |
| Dec 10, 2025 | 19.48 | 19.60 | 19.32 | 19.60 | 17.83 | 1.29% | 3,645 |
| Dec 9, 2025 | 19.58 | 19.60 | 19.25 | 19.35 | 17.60 | -0.77% | 8,306 |
| Dec 8, 2025 | 19.46 | 19.58 | 19.23 | 19.50 | 17.74 | 1.72% | 7,503 |
| Dec 5, 2025 | 18.81 | 19.21 | 18.75 | 19.17 | 17.44 | 1.18% | 11,581 |
| Dec 4, 2025 | 18.64 | 19.07 | 18.43 | 18.95 | 17.23 | 3.36% | 14,518 |
| Dec 3, 2025 | 18.26 | 18.42 | 18.17 | 18.33 | 16.67 | 1.75% | 9,642 |
| Dec 2, 2025 | 18.75 | 18.75 | 18.01 | 18.01 | 16.38 | -2.87% | 5,797 |
| Dec 1, 2025 | 19.10 | 19.10 | 18.54 | 18.55 | 16.87 | -3.64% | 5,541 |
| Nov 28, 2025 | 19.08 | 19.34 | 19.00 | 19.25 | 17.50 | 4.33% | 3,295 |
| Nov 26, 2025 | 18.38 | 18.48 | 18.13 | 18.45 | 16.78 | 2.18% | 3,249 |
| Nov 25, 2025 | 17.69 | 18.09 | 17.66 | 18.06 | 16.42 | 1.06% | 4,822 |
| Nov 24, 2025 | 17.13 | 17.87 | 17.13 | 17.87 | 16.25 | 3.31% | 13,667 |
| Nov 21, 2025 | 17.09 | 17.40 | 16.86 | 17.29 | 15.73 | 0.23% | 24,162 |
| Nov 20, 2025 | 18.01 | 18.31 | 17.25 | 17.25 | 15.69 | -2.69% | 6,661 |
| Nov 19, 2025 | 18.36 | 18.36 | 17.64 | 17.73 | 16.13 | -1.83% | 11,093 |
| Nov 18, 2025 | 17.84 | 18.17 | 17.56 | 18.06 | 16.43 | -0.23% | 12,896 |
| Nov 17, 2025 | 17.62 | 18.42 | 17.53 | 18.10 | 16.46 | 2.75% | 20,835 |
| Nov 14, 2025 | 17.23 | 17.98 | 17.23 | 17.62 | 16.02 | -0.92% | 10,980 |