AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
17.39
-0.51 (-2.85%)
Nov 7, 2025, 4:00 PM EST - Market closed
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 17.87 | 17.87 | 17.24 | 17.39 | 17.39 | -2.85% | 13,842 |
| Nov 6, 2025 | 18.00 | 18.00 | 17.57 | 17.90 | 17.90 | -0.33% | 16,354 |
| Nov 5, 2025 | 18.60 | 18.95 | 17.95 | 17.96 | 17.96 | -5.08% | 15,216 |
| Nov 4, 2025 | 18.62 | 19.06 | 18.62 | 18.92 | 18.92 | -0.10% | 10,383 |
| Nov 3, 2025 | 20.00 | 20.00 | 18.91 | 18.94 | 18.94 | -4.98% | 51,369 |
| Oct 31, 2025 | 19.64 | 20.00 | 19.52 | 19.93 | 19.93 | 0.98% | 11,686 |
| Oct 30, 2025 | 20.17 | 20.21 | 19.74 | 19.74 | 19.74 | -1.73% | 12,410 |
| Oct 29, 2025 | 20.41 | 20.61 | 20.02 | 20.09 | 20.09 | -0.83% | 15,686 |
| Oct 28, 2025 | 20.21 | 20.34 | 19.86 | 20.26 | 20.26 | 0.39% | 9,660 |
| Oct 27, 2025 | 20.15 | 20.57 | 19.87 | 20.18 | 20.18 | 1.62% | 33,089 |
| Oct 24, 2025 | 20.06 | 20.34 | 19.80 | 19.86 | 19.86 | 2.20% | 14,017 |
| Oct 23, 2025 | 19.18 | 19.52 | 19.17 | 19.43 | 19.43 | 0.77% | 16,267 |
| Oct 22, 2025 | 19.98 | 20.28 | 18.94 | 19.28 | 19.28 | -3.66% | 17,663 |
| Oct 21, 2025 | 21.32 | 21.32 | 20.00 | 20.01 | 20.01 | -7.32% | 21,035 |
| Oct 20, 2025 | 20.97 | 21.61 | 20.79 | 21.59 | 21.59 | 5.98% | 20,226 |
| Oct 17, 2025 | 19.60 | 20.38 | 19.18 | 20.37 | 20.37 | 2.51% | 14,347 |
| Oct 16, 2025 | 20.72 | 20.73 | 19.70 | 19.87 | 19.87 | -3.30% | 19,632 |
| Oct 15, 2025 | 20.61 | 20.76 | 20.22 | 20.55 | 20.55 | 2.12% | 16,711 |
| Oct 14, 2025 | 19.46 | 20.36 | 19.46 | 20.13 | 20.13 | 2.74% | 13,150 |
| Oct 13, 2025 | 20.04 | 20.04 | 19.39 | 19.59 | 19.59 | 1.26% | 26,110 |
| Oct 10, 2025 | 20.64 | 20.64 | 19.09 | 19.35 | 19.35 | -6.26% | 51,976 |
| Oct 9, 2025 | 20.68 | 20.74 | 20.43 | 20.64 | 20.64 | 0.81% | 21,611 |
| Oct 8, 2025 | 20.37 | 20.50 | 19.69 | 20.47 | 20.47 | 1.05% | 45,651 |
| Oct 7, 2025 | 20.25 | 20.27 | 20.01 | 20.26 | 20.26 | 0.65% | 25,199 |
| Oct 6, 2025 | 20.01 | 20.18 | 20.00 | 20.13 | 20.13 | 1.18% | 19,417 |
| Oct 3, 2025 | 19.85 | 20.16 | 19.61 | 19.89 | 19.89 | 1.24% | 23,540 |
| Oct 2, 2025 | 19.47 | 20.01 | 19.20 | 19.65 | 19.65 | 1.13% | 22,048 |
| 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 |