Skip to main content
logo
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
16.20
-0.38 (-2.29%)
Mar 27, 2026, 4:00 PM EDT - Market closed

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.6216.6216.2016.2016.20-2.29%7,682
Mar 26, 202616.6816.9816.5816.5816.58-1.58%2,397
Mar 25, 202616.2017.0616.2016.8516.854.31%3,887
Mar 24, 202615.9416.1815.9316.1516.151.32%4,394
Mar 23, 202616.2216.4415.9415.9415.94-1.60%17,116
Mar 20, 202616.5416.6016.0016.2016.20-1.64%13,794
Mar 19, 202616.3616.5616.2916.4716.470.86%6,674
Mar 18, 202616.5816.6116.3316.3316.33-2.63%6,663
Mar 17, 202616.9416.9416.7716.7716.77-0.70%9,526
Mar 16, 202616.6217.2116.6216.8916.891.58%8,727
Mar 13, 202617.1817.2916.4916.6316.63-2.36%12,477
Mar 12, 202617.1117.2016.8117.0317.03-2.29%8,069
Mar 11, 202617.8017.8017.3617.4317.43-2.23%19,669
Mar 10, 202617.7118.0317.7117.8317.830.98%17,008
Mar 9, 202616.6617.7416.6417.6617.668.51%18,442
Mar 6, 202616.4916.4916.2616.2716.27-1.23%7,514
Mar 5, 202617.1717.1716.3416.4716.47-5.17%19,493
Mar 4, 202617.1217.5017.1217.3717.371.88%8,144
Mar 3, 202617.3417.3416.6617.0517.05-0.70%6,778
Mar 2, 202616.5417.3216.5417.1717.170.60%12,791
Feb 27, 202617.0317.2116.7217.0717.07-1.97%16,399
Feb 26, 202617.3217.4616.9017.4117.41-1.80%17,416
Feb 25, 202617.5017.8617.5017.7317.731.43%10,495
Feb 24, 202617.2617.5017.2517.4817.482.65%8,859
Feb 23, 202617.1017.2616.8017.0317.03-0.65%17,324
Feb 20, 202617.3017.4317.1017.1417.14-0.95%8,260
Feb 19, 202617.2017.4316.9717.3117.300.08%14,128
Feb 18, 202616.9117.6816.9117.2917.292.29%14,435
Feb 17, 202616.8017.0316.5916.9116.916.12%12,813
Feb 13, 202616.1716.3115.8815.9315.93-1.11%8,441
Feb 12, 202616.6716.6716.0216.1116.11-3.37%8,813
Feb 11, 202616.7916.7916.3916.6716.670.18%5,457
Feb 10, 202616.6816.7816.6416.6416.64-0.60%6,100
Feb 9, 202616.5016.8716.3016.7416.741.39%12,125
Feb 6, 202615.9716.6315.9716.5116.515.60%11,111
Feb 5, 202616.0016.1715.6415.6415.63-3.73%29,381
Feb 4, 202616.5216.5216.1516.2416.24-3.73%16,061
Feb 3, 202617.1417.2516.5916.8716.87-1.75%12,103
Feb 2, 202617.0017.2016.9017.1717.172.88%25,792
Jan 30, 202617.3117.3116.6916.6916.69-2.48%16,394
Jan 29, 202617.1617.2317.0017.1117.110.42%10,797
Jan 28, 202617.5017.5017.0317.0417.04-2.39%19,093
Jan 27, 202617.6017.6017.3017.4617.460.29%26,499
Jan 26, 202617.7917.7917.3217.4117.41-2.90%11,915
Jan 23, 202617.7617.9617.6017.9317.93-0.61%16,418
Jan 22, 202617.4418.1717.4418.0418.043.20%29,942
Jan 21, 202617.3317.5717.2617.4817.480.06%13,854
Jan 20, 202617.2817.6517.0417.4717.471.07%25,892
Jan 16, 202617.5017.5017.1917.2917.290.23%18,126
Jan 15, 202617.3517.5017.2517.2517.25-1.30%24,716