Skip to main content
logo
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
17.75
-0.23 (-1.28%)
At close: Jan 8, 2026, 4:00 PM EST
17.99
+0.24 (1.35%)
After-hours: Jan 8, 2026, 4:58 PM EST

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202618.0618.1917.5017.60--2.11%53,696
Jan 7, 202617.2617.9817.1917.9817.985.21%35,328
Jan 6, 202617.4217.4916.9817.0917.091.00%19,674
Jan 5, 202617.3017.4016.8216.9216.92-1.63%49,886
Jan 2, 202617.5917.5916.8917.2017.200.17%39,340
Dec 31, 202517.1017.4117.0317.1717.170.41%15,792
Dec 30, 202517.4117.4417.0617.1017.10-1.67%12,089
Dec 29, 202517.4317.4417.3217.3917.39-0.11%14,265
Dec 26, 202517.7617.7617.4017.4117.41-1.86%18,662
Dec 24, 202518.0018.0017.6317.7417.740.06%6,752
Dec 23, 202517.5017.9117.5017.7317.731.60%23,222
Dec 22, 202517.5717.7117.3417.4517.45-6.23%19,956
Dec 19, 202518.4918.7518.4618.6116.931.97%13,860
Dec 18, 202518.6518.7118.2518.2516.60-0.97%17,147
Dec 17, 202519.7119.7118.4018.4316.76-5.79%26,330
Dec 16, 202519.3719.8419.3719.5617.791.87%10,873
Dec 15, 202519.8219.8219.0319.2017.46-3.08%11,629
Dec 12, 202519.6019.9119.6019.8118.020.69%12,361
Dec 11, 202519.4919.9019.4919.6817.890.39%6,611
Dec 10, 202519.4819.6019.3219.6017.831.29%3,645
Dec 9, 202519.5819.6019.2519.3517.60-0.77%8,306
Dec 8, 202519.4619.5819.2319.5017.741.72%7,503
Dec 5, 202518.8119.2118.7519.1717.441.18%11,581
Dec 4, 202518.6419.0718.4318.9517.233.36%14,518
Dec 3, 202518.2618.4218.1718.3316.671.75%9,642
Dec 2, 202518.7518.7518.0118.0116.38-2.87%5,797
Dec 1, 202519.1019.1018.5418.5516.87-3.64%5,541
Nov 28, 202519.0819.3419.0019.2517.504.33%3,295
Nov 26, 202518.3818.4818.1318.4516.782.18%3,249
Nov 25, 202517.6918.0917.6618.0616.421.06%4,822
Nov 24, 202517.1317.8717.1317.8716.253.31%13,667
Nov 21, 202517.0917.4016.8617.2915.730.23%24,162
Nov 20, 202518.0118.3117.2517.2515.69-2.69%6,661
Nov 19, 202518.3618.3617.6417.7316.13-1.83%11,093
Nov 18, 202517.8418.1717.5618.0616.43-0.23%12,896
Nov 17, 202517.6218.4217.5318.1016.462.75%20,835
Nov 14, 202517.2317.9817.2317.6216.02-0.92%10,980
Nov 13, 202519.0719.0717.7817.7816.17-5.63%5,686
Nov 12, 202518.6218.8418.3718.8417.141.02%8,423
Nov 11, 202518.2818.7518.1818.6516.962.35%9,852
Nov 10, 202517.9518.5717.9518.2216.574.78%11,120
Nov 7, 202517.8717.8717.2417.3915.82-2.85%13,972
Nov 6, 202518.0018.0017.5717.9016.28-0.33%16,354
Nov 5, 202518.6018.9517.9517.9616.33-5.08%16,075
Nov 4, 202518.6219.0618.6218.9217.21-0.10%10,383
Nov 3, 202520.0020.0018.9118.9417.23-4.98%51,369
Oct 31, 202519.6420.0019.5219.9318.130.98%11,686
Oct 30, 202520.1720.2119.7419.7417.95-1.73%12,410
Oct 29, 202520.4120.6120.0220.0918.27-0.83%15,686
Oct 28, 202520.2120.3419.8620.2618.420.39%9,660