AdvisorShares Psychedelics ETF (PSIL)

16.20
-0.27 (-1.64%)
NYSE · Last Trade: Mar 22nd, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For AdvisorShares Psychedelics ETF (PSIL)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202616.5416.6016.0016.2013,79616.20
3/19/202616.3516.5616.2916.476,67916.47
3/18/202616.5816.6116.3316.336,67616.33
3/17/202616.9416.9416.7716.779,53016.77
3/16/202616.6217.2116.6216.898,74116.89
3/13/202617.1817.2916.4916.6312,47816.63
3/12/202617.1117.2016.8117.038,07017.03
3/11/202617.8017.8017.3617.4319,67017.43
3/10/202617.7018.0317.7017.8317,01817.83
3/09/202616.6617.7416.6417.6618,44417.66
3/06/202616.4916.4916.2616.277,51516.27
3/05/202617.1717.1716.3416.4719,49416.47
3/04/202617.1217.5017.1217.378,14417.37
3/03/202617.3417.3416.6617.056,77817.05
3/02/202616.5417.3216.5417.1712,89217.17
2/27/202617.0317.2116.7217.0716,59917.07
2/26/202617.3217.4616.8917.4117,42117.41
2/25/202617.5017.8617.5017.7310,49517.73
2/24/202617.2617.5017.2517.488,90017.48
2/23/202617.1017.2616.8017.0318,49917.03
2/20/202617.3017.4317.1017.1413,76517.14
2/19/202617.2017.4316.9717.3014,12817.30
2/18/202616.9117.6816.9117.2914,43517.29
2/17/202616.8017.0316.5916.9112,81316.91
2/13/202616.1716.3115.8815.938,44215.93
2/12/202616.6716.6716.0216.118,84716.11
2/11/202616.7916.7916.3916.675,45716.67
2/10/202616.6816.7816.6416.646,10016.64
2/09/202616.5016.8716.3016.7412,12516.74
2/06/202615.9716.6315.9716.5111,11116.51
2/05/202616.0016.1715.6315.6329,38115.63
2/04/202616.5216.5216.1416.2416,06116.24
2/03/202617.1417.2516.5916.8712,10416.87
2/02/202617.0017.2016.9017.1725,79217.17
1/30/202617.3117.3116.6916.6916,39416.69
1/29/202617.1617.2317.0017.1110,80117.11
1/28/202617.5017.5017.0317.0419,12417.04
1/27/202617.6017.6017.3017.4626,49917.46
1/26/202617.7917.7917.3217.4111,91517.41
1/23/202617.7617.9617.6017.9316,92317.93
1/22/202617.4418.1717.4418.0429,94218.04
1/21/202617.3317.5717.2617.4813,85417.48
1/20/202617.2817.6517.0417.4725,89417.47
1/16/202617.5017.5017.1917.2918,12717.29
1/15/202617.3517.5017.2517.2524,71617.25
1/14/202617.3817.4917.1617.4718,89417.47
1/13/202617.1617.2316.9517.1314,15517.13
1/12/202617.0917.2116.9817.2119,84717.21
1/09/202617.8617.8617.2017.2538,82017.25
1/08/202618.0618.1817.5017.7561,97017.75
1/07/202617.2617.9817.1917.9835,32417.98
1/06/202617.4217.4916.9817.0919,68617.09
1/05/202617.3017.4016.8216.9249,83116.92
1/02/202617.5917.5916.8917.2039,72217.20
12/31/202517.1017.4117.0317.1715,79417.17
12/30/202517.4117.4417.0617.1012,13817.10
12/29/202517.4317.4417.3217.3914,26817.39
12/26/202517.7617.7617.4017.4118,73617.41
12/24/202518.0018.0017.6317.746,95417.74
12/23/202517.5017.9117.5017.7323,23517.73