AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
23.20
-0.12 (-0.52%)
Sep 25, 2026, 4:00 PM EDT - Market closed
PSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.50 | 23.50 | 23.19 | 23.16 | - | -0.69% | 18,998 |
| Sep 24, 2026 | 23.86 | 23.86 | 23.19 | 23.32 | 23.32 | -3.03% | 43,399 |
| Sep 23, 2026 | 25.27 | 25.27 | 23.93 | 24.05 | 24.05 | -3.99% | 41,207 |
| Sep 22, 2026 | 25.20 | 25.20 | 24.82 | 25.05 | 25.05 | 0.76% | 12,723 |
| Sep 21, 2026 | 24.70 | 25.05 | 24.70 | 24.86 | 24.86 | -0.04% | 26,082 |
| Sep 18, 2026 | 25.53 | 25.58 | 24.67 | 24.87 | 24.87 | -1.11% | 23,016 |
| Sep 17, 2026 | 24.42 | 25.38 | 24.42 | 25.15 | 25.15 | 3.41% | 16,428 |
| Sep 16, 2026 | 24.66 | 24.66 | 24.14 | 24.32 | 24.32 | -0.73% | 24,809 |
| Sep 15, 2026 | 25.24 | 25.32 | 24.14 | 24.50 | 24.50 | -2.47% | 57,450 |
| Sep 14, 2026 | 24.86 | 25.49 | 24.74 | 25.12 | 25.12 | 1.42% | 36,091 |
| Sep 11, 2026 | 25.01 | 25.07 | 24.73 | 24.77 | 24.77 | 0.28% | 23,893 |
| Sep 10, 2026 | 25.18 | 25.18 | 24.43 | 24.70 | 24.70 | -2.02% | 70,055 |
| Sep 9, 2026 | 24.98 | 25.40 | 24.81 | 25.21 | 25.21 | 1.00% | 51,962 |
| Sep 8, 2026 | 24.88 | 25.11 | 24.62 | 24.96 | 24.96 | 0.40% | 43,603 |
| Sep 4, 2026 | 24.81 | 24.89 | 24.45 | 24.86 | 24.86 | 1.10% | 20,579 |
| Sep 3, 2026 | 24.87 | 24.87 | 24.53 | 24.59 | 24.59 | -0.93% | 10,288 |
| Sep 2, 2026 | 24.50 | 25.15 | 24.35 | 24.82 | 24.82 | 1.10% | 12,550 |
| Sep 1, 2026 | 24.50 | 24.89 | 24.50 | 24.55 | 24.55 | -0.28% | 28,720 |
| Aug 31, 2026 | 25.19 | 25.19 | 24.57 | 24.62 | 24.62 | -2.48% | 95,156 |
| Aug 28, 2026 | 25.78 | 25.81 | 25.15 | 25.25 | 25.25 | -2.45% | 27,093 |
| Aug 27, 2026 | 26.32 | 26.32 | 25.88 | 25.88 | 25.88 | -1.71% | 53,541 |
| Aug 26, 2026 | 26.56 | 27.02 | 26.29 | 26.33 | 26.33 | -1.75% | 23,184 |
| Aug 25, 2026 | 26.11 | 26.80 | 26.11 | 26.80 | 26.80 | 3.47% | 57,049 |
| Aug 24, 2026 | 25.53 | 26.05 | 25.03 | 25.90 | 25.90 | 0.15% | 25,606 |
| Aug 21, 2026 | 25.66 | 26.11 | 25.66 | 25.86 | 25.86 | -0.35% | 137,139 |
| Aug 20, 2026 | 25.97 | 26.17 | 25.73 | 25.95 | 25.95 | -1.11% | 19,423 |
| Aug 19, 2026 | 25.74 | 26.39 | 25.74 | 26.24 | 26.24 | 0.15% | 24,828 |
| Aug 18, 2026 | 25.67 | 26.20 | 25.34 | 26.20 | 26.20 | 1.43% | 196,510 |
| Aug 17, 2026 | 25.46 | 25.88 | 25.01 | 25.83 | 25.83 | 2.20% | 26,753 |
| Aug 14, 2026 | 25.36 | 25.36 | 24.87 | 25.27 | 25.27 | 0.11% | 18,674 |
| 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% | 23,625 |
| Aug 11, 2026 | 24.96 | 25.12 | 24.65 | 24.91 | 24.91 | 0.81% | 25,773 |
| Aug 10, 2026 | 25.10 | 25.10 | 24.61 | 24.71 | 24.71 | -2.75% | 22,071 |
| Aug 7, 2026 | 25.32 | 25.73 | 25.10 | 25.41 | 25.41 | 1.28% | 37,200 |
| Aug 6, 2026 | 25.05 | 25.09 | 24.75 | 25.09 | 25.09 | 1.74% | 28,185 |
| Aug 5, 2026 | 24.22 | 24.66 | 24.05 | 24.66 | 24.66 | 3.31% | 18,041 |
| Aug 4, 2026 | 23.72 | 24.06 | 23.45 | 23.87 | 23.87 | 1.70% | 18,594 |
| Aug 3, 2026 | 23.60 | 23.69 | 23.13 | 23.47 | 23.47 | -0.13% | 23,977 |
| Jul 31, 2026 | 24.24 | 24.24 | 23.10 | 23.50 | 23.50 | -1.14% | 20,131 |
| Jul 30, 2026 | 23.05 | 23.77 | 23.05 | 23.77 | 23.77 | 2.32% | 24,163 |
| Jul 29, 2026 | 23.42 | 23.57 | 23.07 | 23.23 | 23.23 | 0.39% | 15,611 |
| Jul 28, 2026 | 23.84 | 23.84 | 23.09 | 23.14 | 23.14 | -2.32% | 25,956 |
| Jul 27, 2026 | 23.80 | 24.10 | 23.55 | 23.69 | 23.69 | 0.64% | 15,459 |
| Jul 24, 2026 | 24.04 | 24.04 | 23.40 | 23.54 | 23.54 | -2.08% | 51,634 |
| Jul 23, 2026 | 24.38 | 24.38 | 23.76 | 24.04 | 24.04 | -0.54% | 22,063 |
| Jul 22, 2026 | 24.56 | 24.56 | 24.00 | 24.17 | 24.17 | -1.31% | 37,280 |
| Jul 21, 2026 | 24.31 | 24.49 | 23.78 | 24.49 | 24.49 | 1.53% | 39,304 |
| Jul 20, 2026 | 24.38 | 24.55 | 23.78 | 24.12 | 24.12 | -0.04% | 163,477 |
| Jul 17, 2026 | 24.19 | 24.73 | 23.92 | 24.13 | 24.13 | -0.58% | 73,108 |