AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
19.75
+0.51 (2.65%)
At close: Jun 11, 2026, 4:00 PM EDT
19.78
+0.03 (0.15%)
After-hours: Jun 11, 2026, 8:00 PM EDT
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 20.90 | 20.90 | 20.12 | 20.63 | 20.63 | -2.57% | 50,307 |
| Jun 2, 2026 | 21.93 | 21.93 | 21.04 | 21.18 | 21.18 | -3.49% | 33,292 |
| Jun 1, 2026 | 21.92 | 22.17 | 21.27 | 21.94 | 21.94 | 1.01% | 81,978 |
| May 29, 2026 | 21.52 | 21.81 | 21.19 | 21.72 | 21.72 | 1.21% | 35,051 |
| May 28, 2026 | 20.94 | 21.46 | 20.89 | 21.46 | 21.46 | 2.68% | 34,248 |
| May 27, 2026 | 20.80 | 21.21 | 20.70 | 20.90 | 20.90 | -0.99% | 20,566 |
| May 26, 2026 | 21.17 | 21.17 | 20.67 | 21.11 | 21.11 | -0.09% | 43,451 |
| May 22, 2026 | 20.75 | 21.16 | 20.55 | 21.13 | 21.13 | 3.32% | 38,603 |
| May 21, 2026 | 20.00 | 20.50 | 19.55 | 20.45 | 20.45 | 2.92% | 17,851 |
| May 20, 2026 | 19.07 | 20.11 | 19.07 | 19.87 | 19.87 | 3.15% | 27,981 |
| May 19, 2026 | 19.61 | 19.79 | 18.92 | 19.27 | 19.27 | -1.31% | 33,992 |
| May 18, 2026 | 20.42 | 20.42 | 19.27 | 19.52 | 19.52 | -2.25% | 21,076 |
| May 15, 2026 | 20.19 | 20.19 | 19.78 | 19.97 | 19.97 | -1.96% | 24,436 |
| May 14, 2026 | 20.59 | 20.62 | 20.08 | 20.37 | 20.37 | -1.02% | 11,590 |
| May 13, 2026 | 20.00 | 20.60 | 19.77 | 20.58 | 20.58 | 3.26% | 37,968 |
| May 12, 2026 | 19.80 | 19.93 | 19.50 | 19.93 | 19.93 | 0.40% | 90,968 |
| May 11, 2026 | 20.01 | 20.19 | 19.85 | 19.85 | 19.85 | -1.64% | 34,716 |
| May 8, 2026 | 20.38 | 20.38 | 20.00 | 20.18 | 20.18 | -0.64% | 29,423 |
| May 7, 2026 | 20.80 | 20.80 | 20.10 | 20.31 | 20.31 | -1.88% | 80,635 |
| May 6, 2026 | 20.51 | 20.70 | 20.15 | 20.70 | 20.70 | 1.81% | 30,591 |
| May 5, 2026 | 20.25 | 20.59 | 20.10 | 20.33 | 20.33 | 0.40% | 30,563 |
| May 4, 2026 | 20.25 | 20.25 | 19.96 | 20.25 | 20.25 | 0.60% | 28,949 |
| May 1, 2026 | 20.34 | 20.34 | 19.84 | 20.13 | 20.13 | -0.30% | 32,445 |
| Apr 30, 2026 | 19.59 | 20.19 | 19.29 | 20.19 | 20.19 | 4.77% | 23,283 |
| Apr 29, 2026 | 19.47 | 19.55 | 19.10 | 19.27 | 19.27 | -1.53% | 30,169 |
| Apr 28, 2026 | 19.60 | 19.86 | 19.34 | 19.57 | 19.57 | -0.31% | 41,054 |
| Apr 27, 2026 | 20.26 | 20.48 | 19.55 | 19.63 | 19.63 | -1.80% | 64,168 |
| Apr 24, 2026 | 20.33 | 20.41 | 19.80 | 19.99 | 19.99 | -0.60% | 96,662 |
| Apr 23, 2026 | 19.92 | 20.33 | 19.84 | 20.11 | 20.11 | 1.00% | 77,250 |
| Apr 22, 2026 | 20.37 | 20.37 | 19.81 | 19.91 | 19.91 | -0.99% | 132,413 |
| Apr 21, 2026 | 21.05 | 21.05 | 20.01 | 20.11 | 20.11 | -2.94% | 215,041 |
| Apr 20, 2026 | 22.45 | 22.49 | 20.40 | 20.72 | 20.72 | 10.48% | 405,162 |
| Apr 17, 2026 | 18.65 | 18.80 | 18.63 | 18.76 | 18.76 | 0.78% | 8,704 |
| Apr 16, 2026 | 18.36 | 18.69 | 17.88 | 18.61 | 18.61 | 1.90% | 51,217 |
| Apr 15, 2026 | 18.17 | 18.26 | 18.00 | 18.26 | 18.26 | 0.75% | 12,440 |
| Apr 14, 2026 | 18.19 | 18.47 | 18.05 | 18.13 | 18.13 | 0.99% | 20,517 |
| Apr 13, 2026 | 17.71 | 17.99 | 17.62 | 17.95 | 17.95 | 1.64% | 8,626 |
| Apr 10, 2026 | 17.80 | 17.80 | 17.58 | 17.66 | 17.66 | -0.24% | 5,438 |
| Apr 9, 2026 | 17.43 | 17.80 | 17.43 | 17.70 | 17.70 | 1.31% | 12,224 |
| Apr 8, 2026 | 17.69 | 17.69 | 17.37 | 17.48 | 17.48 | 0.95% | 5,092 |
| Apr 7, 2026 | 17.66 | 17.66 | 17.07 | 17.31 | 17.31 | -1.31% | 6,307 |
| Apr 6, 2026 | 17.19 | 17.70 | 17.19 | 17.54 | 17.54 | 1.79% | 5,259 |
| Apr 2, 2026 | 16.86 | 17.35 | 16.86 | 17.23 | 17.23 | -0.91% | 6,264 |
| Apr 1, 2026 | 17.45 | 17.70 | 17.33 | 17.39 | 17.39 | 2.89% | 8,000 |