AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
19.65
+0.22 (1.13%)
At close: Oct 2, 2025, 4:00 PM EDT
19.75
+0.10 (0.51%)
After-hours: Oct 2, 2025, 4:15 PM EDT
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.47 | 20.01 | 19.20 | 19.65 | - | 1.13% | 22,031 |
| Oct 1, 2025 | 19.16 | 19.49 | 18.93 | 19.43 | 19.43 | 2.38% | 26,927 |
| Sep 30, 2025 | 18.75 | 19.19 | 18.75 | 18.98 | 18.98 | -0.69% | 10,749 |
| Sep 29, 2025 | 18.98 | 19.11 | 18.54 | 19.11 | 19.11 | 3.61% | 19,744 |
| Sep 26, 2025 | 18.01 | 18.48 | 18.01 | 18.45 | 18.45 | 1.66% | 17,410 |
| Sep 25, 2025 | 18.80 | 18.80 | 18.10 | 18.14 | 18.14 | -3.23% | 14,010 |
| Sep 24, 2025 | 18.27 | 18.78 | 18.14 | 18.75 | 18.75 | 3.10% | 12,829 |
| Sep 23, 2025 | 17.57 | 18.50 | 17.57 | 18.19 | 18.19 | 3.44% | 86,654 |
| Sep 22, 2025 | 17.62 | 17.62 | 17.25 | 17.58 | 17.58 | 0.23% | 8,059 |
| Sep 19, 2025 | 17.68 | 17.81 | 17.34 | 17.54 | 17.52 | 0.29% | 8,519 |
| Sep 18, 2025 | 17.02 | 17.57 | 17.02 | 17.49 | 17.47 | 3.68% | 9,353 |
| Sep 17, 2025 | 17.19 | 17.49 | 16.87 | 16.87 | 16.85 | -3.26% | 10,574 |
| Sep 16, 2025 | 17.90 | 17.90 | 17.40 | 17.44 | 17.42 | -1.25% | 11,280 |
| Sep 15, 2025 | 17.62 | 17.74 | 17.51 | 17.66 | 17.64 | 0.28% | 7,473 |
| Sep 12, 2025 | 17.61 | 17.71 | 17.55 | 17.61 | 17.59 | -1.89% | 15,471 |
| Sep 11, 2025 | 17.72 | 18.00 | 17.72 | 17.95 | 17.93 | 0.32% | 9,096 |
| Sep 10, 2025 | 18.40 | 18.40 | 17.78 | 17.89 | 17.87 | -1.77% | 11,926 |
| Sep 9, 2025 | 17.64 | 18.22 | 17.32 | 18.22 | 18.20 | 2.63% | 8,596 |
| Sep 8, 2025 | 17.75 | 17.75 | 17.34 | 17.75 | 17.73 | 0.68% | 15,497 |
| Sep 5, 2025 | 17.40 | 17.63 | 17.40 | 17.63 | 17.61 | 1.56% | 4,695 |
| Sep 4, 2025 | 17.45 | 17.46 | 17.20 | 17.36 | 17.34 | 0.17% | 13,509 |
| Sep 3, 2025 | 17.37 | 17.73 | 17.28 | 17.33 | 17.31 | 0.26% | 12,237 |
| Sep 2, 2025 | 16.76 | 17.63 | 16.70 | 17.29 | 17.27 | 1.26% | 13,378 |
| Aug 29, 2025 | 17.60 | 17.60 | 16.92 | 17.07 | 17.05 | -2.72% | 11,998 |
| Aug 28, 2025 | 17.55 | 17.56 | 17.15 | 17.55 | 17.53 | 0.07% | 15,270 |
| Aug 27, 2025 | 17.17 | 17.58 | 17.06 | 17.54 | 17.52 | 2.89% | 11,945 |
| Aug 26, 2025 | 16.98 | 17.11 | 16.97 | 17.04 | 17.02 | 0.31% | 7,328 |
| Aug 25, 2025 | 17.00 | 17.81 | 16.95 | 16.99 | 16.97 | 0.44% | 37,097 |
| Aug 22, 2025 | 16.41 | 16.99 | 16.36 | 16.92 | 16.90 | 3.68% | 12,785 |
| Aug 21, 2025 | 15.82 | 16.38 | 15.80 | 16.31 | 16.30 | 3.43% | 11,807 |
| Aug 20, 2025 | 15.57 | 15.77 | 15.36 | 15.77 | 15.76 | -0.11% | 11,861 |
| Aug 19, 2025 | 16.54 | 16.54 | 15.79 | 15.79 | 15.77 | -3.64% | 5,288 |
| Aug 18, 2025 | 16.27 | 16.52 | 16.27 | 16.39 | 16.37 | 1.03% | 8,392 |
| Aug 15, 2025 | 16.18 | 16.33 | 15.84 | 16.22 | 16.20 | -0.31% | 14,099 |
| Aug 14, 2025 | 16.45 | 16.45 | 16.08 | 16.27 | 16.25 | -0.56% | 9,602 |
| Aug 13, 2025 | 16.17 | 16.53 | 16.12 | 16.36 | 16.34 | 0.68% | 9,391 |
| Aug 12, 2025 | 16.33 | 16.33 | 16.02 | 16.25 | 16.23 | 0.98% | 7,168 |
| Aug 11, 2025 | 16.75 | 16.80 | 16.01 | 16.09 | 16.07 | -3.51% | 42,797 |
| Aug 8, 2025 | 16.50 | 16.68 | 16.25 | 16.68 | 16.66 | 1.01% | 11,223 |
| Aug 7, 2025 | 16.37 | 16.76 | 16.37 | 16.51 | 16.49 | 1.16% | 15,027 |
| Aug 6, 2025 | 16.62 | 16.62 | 16.00 | 16.32 | 16.30 | -2.68% | 16,792 |
| Aug 5, 2025 | 17.20 | 17.20 | 16.57 | 16.77 | 16.75 | -0.42% | 12,848 |
| Aug 4, 2025 | 16.51 | 16.84 | 16.16 | 16.84 | 16.82 | 4.43% | 10,644 |
| Aug 1, 2025 | 16.20 | 16.25 | 15.61 | 16.13 | 16.11 | -3.67% | 16,658 |
| Jul 31, 2025 | 16.54 | 16.91 | 16.36 | 16.74 | 16.72 | 1.70% | 21,319 |
| Jul 30, 2025 | 16.48 | 16.84 | 16.46 | 16.46 | 16.44 | - | 15,393 |
| Jul 29, 2025 | 17.00 | 17.01 | 16.18 | 16.46 | 16.44 | -3.77% | 25,077 |
| Jul 28, 2025 | 17.10 | 17.15 | 17.03 | 17.11 | 17.09 | -0.58% | 15,924 |
| Jul 25, 2025 | 17.35 | 17.41 | 16.94 | 17.21 | 17.19 | 0.25% | 11,656 |
| Jul 24, 2025 | 17.10 | 17.23 | 16.80 | 17.16 | 17.14 | 1.91% | 17,486 |