AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
22.87
-0.36 (-1.55%)
At close: Jul 6, 2026, 4:00 PM EDT
22.87
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:22 PM EDT
PSIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 23.82 | 23.82 | 21.38 | 22.74 | - | -2.11% | 122,574 |
| 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 |
| 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 |