AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
20.26
-0.28 (-1.36%)
Oct 16, 2026, 10:02 AM EDT - Market open
PSIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 20.52 | 20.52 | 20.45 | 20.26 | 20.26 | -1.36% | 1,670 |
| Oct 15, 2026 | 20.04 | 20.60 | 20.04 | 20.54 | 20.54 | 2.24% | 8,321 |
| Oct 14, 2026 | 20.26 | 20.59 | 20.08 | 20.09 | 20.09 | -0.99% | 11,441 |
| Oct 13, 2026 | 21.11 | 21.11 | 20.29 | 20.29 | 20.29 | -4.52% | 27,025 |
| Oct 12, 2026 | 21.98 | 21.98 | 21.12 | 21.25 | 21.25 | -2.37% | 19,249 |
| Oct 9, 2026 | 21.18 | 21.93 | 21.15 | 21.77 | 21.77 | 3.69% | 18,253 |
| Oct 8, 2026 | 21.07 | 21.17 | 20.63 | 20.99 | 20.99 | -0.80% | 34,461 |
| Oct 7, 2026 | 21.00 | 21.48 | 21.00 | 21.16 | 21.16 | -0.38% | 12,791 |
| Oct 6, 2026 | 21.51 | 21.59 | 20.93 | 21.24 | 21.24 | -1.71% | 28,430 |
| Oct 5, 2026 | 21.92 | 22.31 | 21.50 | 21.61 | 21.61 | -1.10% | 30,420 |
| Oct 2, 2026 | 22.03 | 22.17 | 21.76 | 21.85 | 21.85 | -0.95% | 21,293 |
| Oct 1, 2026 | 22.50 | 22.53 | 22.00 | 22.06 | 22.06 | -1.96% | 34,718 |
| Sep 30, 2026 | 22.81 | 23.02 | 22.50 | 22.50 | 22.50 | -1.75% | 22,594 |
| Sep 29, 2026 | 22.96 | 23.02 | 22.75 | 22.90 | 22.90 | -1.04% | 87,532 |
| Sep 28, 2026 | 23.10 | 23.41 | 22.76 | 23.14 | 23.14 | -0.26% | 35,388 |
| Sep 25, 2026 | 23.50 | 23.50 | 23.15 | 23.20 | 23.20 | -0.52% | 23,337 |
| 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 |