AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
17.63
+0.27 (1.56%)
At close: Sep 5, 2025, 4:00 PM
17.63
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.40 | 17.63 | 17.40 | 17.63 | - | 1.56% | 4,685 |
| Sep 4, 2025 | 17.45 | 17.46 | 17.20 | 17.36 | 17.36 | 0.17% | 13,509 |
| Sep 3, 2025 | 17.37 | 17.73 | 17.28 | 17.33 | 17.33 | 0.26% | 12,237 |
| Sep 2, 2025 | 16.76 | 17.63 | 16.70 | 17.29 | 17.29 | 1.26% | 13,378 |
| Aug 29, 2025 | 17.60 | 17.60 | 16.92 | 17.07 | 17.07 | -2.72% | 11,998 |
| Aug 28, 2025 | 17.55 | 17.56 | 17.15 | 17.55 | 17.55 | 0.07% | 15,270 |
| Aug 27, 2025 | 17.17 | 17.58 | 17.06 | 17.54 | 17.54 | 2.89% | 11,945 |
| Aug 26, 2025 | 16.98 | 17.11 | 16.97 | 17.04 | 17.04 | 0.31% | 7,328 |
| Aug 25, 2025 | 17.00 | 17.81 | 16.95 | 16.99 | 16.99 | 0.44% | 37,097 |
| Aug 22, 2025 | 16.41 | 16.99 | 16.36 | 16.92 | 16.92 | 3.68% | 12,785 |
| Aug 21, 2025 | 15.82 | 16.38 | 15.80 | 16.31 | 16.31 | 3.43% | 11,807 |
| Aug 20, 2025 | 15.57 | 15.77 | 15.36 | 15.77 | 15.77 | -0.11% | 11,861 |
| Aug 19, 2025 | 16.54 | 16.54 | 15.79 | 15.79 | 15.79 | -3.64% | 5,288 |
| Aug 18, 2025 | 16.27 | 16.52 | 16.27 | 16.39 | 16.39 | 1.03% | 8,392 |
| Aug 15, 2025 | 16.18 | 16.33 | 15.84 | 16.22 | 16.22 | -0.31% | 14,099 |
| Aug 14, 2025 | 16.45 | 16.45 | 16.08 | 16.27 | 16.27 | -0.56% | 9,602 |
| Aug 13, 2025 | 16.17 | 16.53 | 16.12 | 16.36 | 16.36 | 0.68% | 9,391 |
| Aug 12, 2025 | 16.33 | 16.33 | 16.02 | 16.25 | 16.25 | 0.98% | 7,168 |
| Aug 11, 2025 | 16.75 | 16.80 | 16.01 | 16.09 | 16.09 | -3.51% | 42,797 |
| Aug 8, 2025 | 16.50 | 16.68 | 16.25 | 16.68 | 16.68 | 1.01% | 11,223 |
| Aug 7, 2025 | 16.37 | 16.76 | 16.37 | 16.51 | 16.51 | 1.16% | 15,027 |
| Aug 6, 2025 | 16.62 | 16.62 | 16.00 | 16.32 | 16.32 | -2.68% | 16,792 |
| Aug 5, 2025 | 17.20 | 17.20 | 16.57 | 16.77 | 16.77 | -0.42% | 12,848 |
| Aug 4, 2025 | 16.51 | 16.84 | 16.16 | 16.84 | 16.84 | 4.43% | 10,644 |
| Aug 1, 2025 | 16.20 | 16.25 | 15.61 | 16.13 | 16.13 | -3.67% | 16,658 |
| Jul 31, 2025 | 16.54 | 16.91 | 16.36 | 16.74 | 16.74 | 1.70% | 21,319 |
| Jul 30, 2025 | 16.48 | 16.84 | 16.46 | 16.46 | 16.46 | - | 15,393 |
| Jul 29, 2025 | 17.00 | 17.01 | 16.18 | 16.46 | 16.46 | -3.77% | 25,077 |
| Jul 28, 2025 | 17.10 | 17.15 | 17.03 | 17.11 | 17.11 | -0.58% | 15,924 |
| Jul 25, 2025 | 17.35 | 17.41 | 16.94 | 17.21 | 17.21 | 0.25% | 11,656 |
| Jul 24, 2025 | 17.10 | 17.23 | 16.80 | 17.16 | 17.16 | 1.91% | 17,486 |
| Jul 23, 2025 | 16.36 | 16.84 | 16.26 | 16.84 | 16.84 | 2.02% | 9,561 |
| Jul 22, 2025 | 16.94 | 16.94 | 16.19 | 16.51 | 16.51 | -2.54% | 29,568 |
| Jul 21, 2025 | 16.75 | 16.99 | 16.25 | 16.94 | 16.94 | 3.16% | 33,495 |
| Jul 18, 2025 | 15.57 | 16.50 | 15.57 | 16.42 | 16.42 | 5.94% | 34,523 |
| Jul 17, 2025 | 15.28 | 15.50 | 15.27 | 15.50 | 15.50 | 1.71% | 11,017 |
| Jul 16, 2025 | 14.92 | 15.24 | 14.70 | 15.24 | 15.24 | 3.08% | 10,296 |
| Jul 15, 2025 | 15.10 | 15.10 | 14.60 | 14.78 | 14.78 | -1.94% | 13,585 |
| Jul 14, 2025 | 15.11 | 15.11 | 15.05 | 15.08 | 15.08 | -0.03% | 7,363 |
| Jul 11, 2025 | 15.08 | 15.08 | 15.05 | 15.08 | 15.08 | 0.13% | 7,662 |
| Jul 10, 2025 | 14.96 | 15.12 | 14.95 | 15.06 | 15.06 | -0.26% | 14,294 |
| Jul 9, 2025 | 14.79 | 15.11 | 14.67 | 15.10 | 15.10 | 3.39% | 14,609 |
| Jul 8, 2025 | 14.50 | 14.63 | 14.41 | 14.61 | 14.61 | -0.17% | 6,785 |
| Jul 7, 2025 | 14.74 | 14.74 | 14.40 | 14.63 | 14.63 | 1.32% | 20,938 |
| Jul 3, 2025 | 14.69 | 14.69 | 14.37 | 14.44 | 14.44 | 0.19% | 4,936 |
| Jul 2, 2025 | 14.42 | 14.64 | 14.29 | 14.41 | 14.41 | 0.94% | 7,367 |
| Jul 1, 2025 | 14.19 | 14.36 | 14.13 | 14.28 | 14.28 | 3.09% | 5,246 |
| Jun 30, 2025 | 13.93 | 14.04 | 13.85 | 13.85 | 13.85 | -1.70% | 4,388 |
| Jun 27, 2025 | 14.20 | 14.21 | 14.09 | 14.09 | 14.09 | -0.04% | 2,955 |
| Jun 26, 2025 | 14.29 | 14.29 | 13.96 | 14.10 | 14.10 | -0.17% | 8,777 |