AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
25.27
+0.02 (0.09%)
At close: Aug 14, 2026, 4:00 PM EDT
25.67
+0.40 (1.57%)
After-hours: Aug 14, 2026, 8:00 PM EDT
PSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.36 | 25.36 | 24.87 | 25.27 | 25.27 | 0.11% | 18,568 |
| Aug 13, 2026 | 25.39 | 25.67 | 25.25 | 25.25 | 25.25 | -0.73% | 14,352 |
| Aug 12, 2026 | 25.36 | 25.50 | 25.03 | 25.43 | 25.43 | 2.09% | 23,604 |
| Aug 11, 2026 | 24.96 | 25.12 | 24.65 | 24.91 | 24.91 | 0.81% | 25,524 |
| Aug 10, 2026 | 25.10 | 25.10 | 24.61 | 24.71 | 24.71 | -2.75% | 22,044 |
| Aug 7, 2026 | 25.32 | 25.73 | 25.10 | 25.41 | 25.41 | 1.28% | 37,199 |
| Aug 6, 2026 | 25.05 | 25.09 | 24.75 | 25.09 | 25.09 | 1.74% | 28,171 |
| Aug 5, 2026 | 24.22 | 24.66 | 24.05 | 24.66 | 24.66 | 3.31% | 18,039 |
| Aug 4, 2026 | 23.72 | 24.06 | 23.45 | 23.87 | 23.87 | 1.70% | 18,316 |
| Aug 3, 2026 | 23.60 | 23.69 | 23.13 | 23.47 | 23.47 | -0.13% | 23,944 |
| Jul 31, 2026 | 24.24 | 24.24 | 23.10 | 23.50 | 23.50 | -1.14% | 20,130 |
| Jul 30, 2026 | 23.05 | 23.77 | 23.05 | 23.77 | 23.77 | 2.32% | 24,060 |
| Jul 29, 2026 | 23.42 | 23.57 | 23.07 | 23.23 | 23.23 | 0.39% | 15,496 |
| Jul 28, 2026 | 23.84 | 23.84 | 23.09 | 23.14 | 23.14 | -2.32% | 25,546 |
| Jul 27, 2026 | 23.80 | 24.10 | 23.55 | 23.69 | 23.69 | 0.64% | 15,458 |
| Jul 24, 2026 | 24.04 | 24.04 | 23.40 | 23.54 | 23.54 | -2.08% | 51,581 |
| Jul 23, 2026 | 24.38 | 24.38 | 23.76 | 24.04 | 24.04 | -0.54% | 22,062 |
| Jul 22, 2026 | 24.56 | 24.56 | 24.00 | 24.17 | 24.17 | -1.31% | 36,771 |
| Jul 21, 2026 | 24.31 | 24.49 | 23.78 | 24.49 | 24.49 | 1.53% | 39,302 |
| Jul 20, 2026 | 24.38 | 24.55 | 23.78 | 24.12 | 24.12 | -0.04% | 163,339 |
| Jul 17, 2026 | 24.19 | 24.73 | 23.92 | 24.13 | 24.13 | -0.58% | 72,408 |
| Jul 16, 2026 | 25.29 | 25.42 | 24.10 | 24.27 | 24.27 | 3.09% | 178,183 |
| Jul 15, 2026 | 23.83 | 23.87 | 23.31 | 23.54 | 23.54 | -0.78% | 30,865 |
| Jul 14, 2026 | 22.93 | 23.95 | 22.93 | 23.73 | 23.73 | 2.15% | 26,928 |
| Jul 13, 2026 | 23.89 | 23.89 | 22.87 | 23.23 | 23.23 | -2.02% | 32,187 |
| Jul 10, 2026 | 24.20 | 24.20 | 23.11 | 23.71 | 23.71 | -1.70% | 28,134 |
| Jul 9, 2026 | 23.54 | 24.19 | 23.36 | 24.12 | 24.12 | 3.25% | 50,158 |
| Jul 8, 2026 | 22.94 | 23.64 | 22.75 | 23.36 | 23.36 | 1.30% | 18,342 |
| Jul 7, 2026 | 22.86 | 23.24 | 22.17 | 23.06 | 23.06 | 0.83% | 22,225 |
| Jul 6, 2026 | 23.82 | 23.82 | 21.39 | 22.87 | 22.87 | -1.55% | 130,766 |
| Jul 2, 2026 | 22.70 | 23.23 | 22.46 | 23.23 | 23.23 | 2.15% | 27,679 |
| Jul 1, 2026 | 23.93 | 23.93 | 22.74 | 22.74 | 22.74 | -5.45% | 45,561 |
| Jun 30, 2026 | 24.68 | 25.19 | 24.00 | 24.05 | 24.05 | -2.55% | 47,871 |
| Jun 29, 2026 | 23.98 | 24.70 | 23.79 | 24.68 | 24.68 | 4.14% | 127,726 |
| Jun 26, 2026 | 22.54 | 23.80 | 22.27 | 23.70 | 23.70 | 4.54% | 46,941 |
| Jun 25, 2026 | 22.05 | 23.00 | 22.05 | 22.67 | 22.67 | 4.36% | 56,218 |
| Jun 24, 2026 | 21.65 | 22.40 | 21.62 | 21.72 | 21.72 | 1.17% | 54,775 |
| Jun 23, 2026 | 21.01 | 21.64 | 21.00 | 21.47 | 21.47 | 0.56% | 22,031 |
| Jun 22, 2026 | 21.03 | 21.72 | 20.92 | 21.35 | 21.35 | 6.27% | 44,232 |
| Jun 18, 2026 | 20.15 | 20.15 | 19.43 | 20.09 | 20.09 | 1.32% | 15,725 |
| Jun 17, 2026 | 19.70 | 20.17 | 19.58 | 19.83 | 19.83 | 1.29% | 6,288 |
| Jun 16, 2026 | 19.24 | 19.63 | 19.11 | 19.58 | 19.58 | 1.48% | 9,763 |
| Jun 15, 2026 | 20.41 | 20.41 | 19.29 | 19.29 | 19.29 | -4.32% | 22,502 |
| Jun 12, 2026 | 19.85 | 20.28 | 19.55 | 20.16 | 20.16 | 2.08% | 13,746 |
| Jun 11, 2026 | 19.00 | 19.78 | 18.90 | 19.75 | 19.75 | 2.64% | 23,533 |
| Jun 10, 2026 | 19.46 | 19.85 | 19.14 | 19.24 | 19.24 | -1.37% | 23,258 |
| Jun 9, 2026 | 19.24 | 19.70 | 18.90 | 19.51 | 19.51 | 1.61% | 19,505 |
| Jun 8, 2026 | 19.55 | 19.76 | 19.19 | 19.20 | 19.20 | -2.52% | 29,824 |
| Jun 5, 2026 | 20.46 | 20.57 | 19.43 | 19.70 | 19.70 | -5.48% | 38,291 |
| Jun 4, 2026 | 20.71 | 21.20 | 20.69 | 20.84 | 20.84 | 1.01% | 19,941 |