Skip to main content
logo
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
15.24
+0.46 (3.08%)
At close: Jul 16, 2025, 4:00 PM
15.24
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202514.9215.2414.7015.2415.243.08%8,980
Jul 15, 202515.1015.1014.6014.7814.78-1.94%13,585
Jul 14, 202515.1115.1115.0515.0815.08-0.03%7,363
Jul 11, 202515.0815.0815.0515.0815.080.13%7,662
Jul 10, 202514.9615.1214.9515.0615.06-0.26%14,294
Jul 9, 202514.7915.1114.6715.1015.103.39%14,609
Jul 8, 202514.5014.6314.4114.6114.61-0.17%6,785
Jul 7, 202514.7414.7414.4014.6314.631.32%20,938
Jul 3, 202514.6914.6914.3714.4414.440.19%4,936
Jul 2, 202514.4214.6414.2914.4114.410.94%7,367
Jul 1, 202514.1914.3614.1314.2814.283.09%5,246
Jun 30, 202513.9314.0413.8513.8513.85-1.70%4,388
Jun 27, 202514.2014.2114.0914.0914.09-0.04%2,955
Jun 26, 202514.2914.2913.9614.1014.10-0.17%8,777
Jun 25, 202514.3914.3913.9014.1214.12-0.80%4,126
Jun 24, 202513.9214.2813.8614.2314.236.07%4,401
Jun 23, 202514.7414.7413.4013.4213.42-12.07%26,662
Jun 20, 202515.3115.3114.8615.2615.251.12%13,329
Jun 18, 202514.5315.1114.5315.0915.085.97%21,703
Jun 17, 202514.2814.9014.2214.2414.23-0.60%22,202
Jun 16, 202514.5214.5214.2714.3314.322.95%6,690
Jun 13, 202514.0014.0213.8413.9213.91-0.75%8,422
Jun 12, 202513.9014.1413.8414.0314.011.23%2,661
Jun 11, 202514.0214.2113.8013.8613.84-2.05%11,678
Jun 10, 202514.1714.1714.1014.1514.130.41%3,678
Jun 9, 202514.2014.2314.0514.0914.07-0.37%7,333
Jun 6, 202514.2014.2014.0414.1414.130.46%6,413
Jun 5, 202513.6814.0813.6814.0814.063.39%3,638
Jun 4, 202513.8713.9313.5113.6113.60-0.85%20,460
Jun 3, 202513.8413.8413.4813.7313.721.79%8,670
Jun 2, 202513.2813.5513.0613.4913.482.66%10,284
May 30, 202513.0213.3613.0013.1413.130.23%4,733
May 29, 202512.9313.2512.9113.1113.100.78%15,662
May 28, 202513.2713.2712.8913.0113.00-1.74%11,983
May 27, 202513.2013.4013.0213.2413.233.32%17,112
May 23, 202512.5112.8112.5012.8112.800.53%5,032
May 22, 202512.5312.8812.5112.7512.741.26%13,078
May 21, 202513.1813.2612.3912.5912.58-4.53%17,249
May 20, 202513.0013.4612.7713.1913.172.13%22,091
May 19, 202511.9712.9111.9712.9112.905.73%7,037
May 16, 202512.0012.2112.0012.2112.203.37%8,233
May 15, 202511.7111.8111.5211.8111.800.08%5,656
May 14, 202511.7311.9111.6611.8011.791.23%4,088
May 13, 202511.5911.6611.3711.6611.650.09%6,369
May 12, 202511.8211.8711.5711.6511.641.44%2,732
May 9, 202511.6011.6511.4711.4911.471.10%3,060
May 8, 202511.3111.4111.1611.3611.35-0.13%7,170
May 7, 202511.4011.4011.1911.3811.371.93%5,283
May 6, 202511.5611.6711.1011.1611.15-4.82%2,958
May 5, 202511.8011.8211.6511.7311.72-1.20%4,228