AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
11.48
+0.12 (1.10%)
At close: May 9, 2025, 4:00 PM
11.48
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |