Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advisorshares Psychedelics ETF
(NY:
PSIL
)
1.190
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.180
1.200
1.180
1.190
22,074
+0.00(+0.00%)
May 30, 2024
1.170
1.200
1.170
1.190
14,735
-0.01(-0.83%)
May 29, 2024
1.180
1.200
1.180
1.200
26,922
-0.01(-0.83%)
May 28, 2024
1.200
1.210
1.200
1.210
41,090
+0.01(+1.26%)
May 24, 2024
1.200
1.200
1.180
1.195
20,094
-0.01(-1.24%)
May 23, 2024
1.240
1.240
1.170
1.210
69,810
-0.02(-1.63%)
May 22, 2024
1.220
1.230
1.210
1.230
45,743
-0.01(-0.40%)
May 21, 2024
1.240
1.240
1.230
1.235
36,343
-0.00(-0.40%)
May 20, 2024
1.220
1.240
1.220
1.240
31,715
+0.02(+1.64%)
May 17, 2024
1.270
1.270
1.220
1.220
26,673
-0.05(-3.94%)
May 16, 2024
1.220
1.290
1.220
1.270
24,987
+0.04(+3.25%)
May 15, 2024
1.250
1.250
1.230
1.230
29,982
+0.01(+0.82%)
May 14, 2024
1.230
1.240
1.210
1.220
134,954
-0.03(-2.40%)
May 13, 2024
1.270
1.270
1.244
1.250
46,192
-0.01(-0.79%)
May 10, 2024
1.280
1.280
1.220
1.260
51,578
-0.02(-1.95%)
May 09, 2024
1.290
1.290
1.250
1.285
25,660
-0.01(-0.39%)
May 08, 2024
1.300
1.300
1.260
1.290
37,632
-0.02(-1.53%)
May 07, 2024
1.310
1.310
1.260
1.310
35,693
+0.01(+0.77%)
May 06, 2024
1.300
1.320
1.280
1.300
108,614
+0.01(+0.78%)
May 03, 2024
1.290
1.300
1.280
1.290
40,860
+0.01(+0.78%)
May 02, 2024
1.260
1.290
1.260
1.280
30,196
-0.01(-0.86%)
May 01, 2024
1.280
1.291
1.260
1.291
32,504
-0.01(-0.68%)
Apr 30, 2024
1.280
1.300
1.250
1.300
67,602
+0.02(+1.56%)
Apr 29, 2024
1.270
1.280
1.230
1.280
44,465
+0.03(+1.99%)
Apr 26, 2024
1.240
1.255
1.230
1.255
24,716
+0.01(+1.21%)
Apr 25, 2024
1.230
1.240
1.210
1.240
44,101
+0.00(+0.00%)
Apr 24, 2024
1.260
1.270
1.240
1.240
23,313
-0.04(-3.13%)
Apr 23, 2024
1.250
1.280
1.250
1.280
17,192
+0.03(+1.99%)
Apr 22, 2024
1.220
1.260
1.220
1.255
35,528
+0.01(+1.21%)
Apr 19, 2024
1.270
1.280
1.200
1.240
91,700
-0.04(-3.13%)
Apr 18, 2024
1.280
1.320
1.250
1.280
184,985
-0.03(-2.29%)
Apr 17, 2024
1.330
1.360
1.290
1.310
120,735
-0.04(-2.96%)
Apr 16, 2024
1.350
1.360
1.320
1.350
90,519
-0.02(-1.82%)
Apr 15, 2024
1.410
1.410
1.370
1.375
31,250
+0.00(+0.36%)
Apr 12, 2024
1.440
1.464
1.357
1.370
94,740
-0.08(-5.52%)
Apr 11, 2024
1.480
1.480
1.430
1.450
72,641
+0.01(+1.05%)
Apr 10, 2024
1.430
1.450
1.430
1.435
59,607
-0.03(-1.75%)
Apr 09, 2024
1.510
1.510
1.450
1.461
168,614
-0.05(-3.27%)
Apr 08, 2024
1.540
1.540
1.490
1.510
84,281
+0.02(+1.31%)
Apr 05, 2024
1.530
1.530
1.480
1.490
52,364
-0.02(-1.29%)
Apr 04, 2024
1.550
1.570
1.500
1.510
102,980
-0.03(-1.95%)
Apr 03, 2024
1.470
1.540
1.450
1.540
88,931
+0.09(+6.21%)
Apr 02, 2024
1.480
1.480
1.430
1.450
40,747
-0.04(-2.68%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.