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
)
1.070
-0.020 (-1.83%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024
1.080
1.080
1.070
1.070
20,821
-0.02(-1.83%)
Jun 14, 2024
1.080
1.090
1.080
1.090
30,916
+0.00(+0.00%)
Jun 13, 2024
1.090
1.090
1.080
1.090
14,137
+0.00(+0.00%)
Jun 12, 2024
1.070
1.120
1.070
1.090
73,142
+0.01(+0.93%)
Jun 11, 2024
1.080
1.080
1.040
1.080
86,194
+0.00(+0.00%)
Jun 10, 2024
1.060
1.080
1.040
1.080
116,632
-0.01(-0.92%)
Jun 07, 2024
1.160
1.160
1.050
1.090
115,942
-0.01(-1.36%)
Jun 06, 2024
1.130
1.130
1.100
1.105
83,203
-0.01(-0.45%)
Jun 05, 2024
1.140
1.140
1.060
1.110
173,528
-0.07(-5.93%)
Jun 04, 2024
1.210
1.210
1.170
1.180
56,282
-0.01(-0.42%)
Jun 03, 2024
1.190
1.190
1.170
1.185
18,570
-0.00(-0.42%)
May 31, 2024
1.180
1.200
1.180
1.190
22,079
+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%)
Apr 01, 2024
1.530
1.530
1.440
1.490
99,567
+0.00(+0.00%)
Mar 28, 2024
1.510
1.520
1.465
1.490
85,567
+0.00(+0.00%)
Mar 27, 2024
1.500
1.500
1.420
1.490
56,471
+0.02(+1.36%)
Mar 26, 2024
1.470
1.470
1.430
1.470
46,047
+0.01(+0.68%)
Mar 25, 2024
1.470
1.470
1.430
1.460
46,182
+0.02(+1.39%)
Mar 22, 2024
1.460
1.460
1.420
1.440
52,321
-0.01(-0.69%)
Mar 21, 2024
1.430
1.460
1.400
1.450
114,553
-0.01(-0.68%)
Mar 20, 2024
1.450
1.460
1.400
1.460
101,801
+0.00(+0.00%)
Mar 19, 2024
1.520
1.520
1.440
1.460
104,306
-0.06(-3.95%)
Mar 18, 2024
1.530
1.530
1.482
1.520
92,748
+0.02(+1.33%)
Mar 15, 2024
1.470
1.520
1.450
1.500
58,278
+0.03(+2.04%)
Mar 14, 2024
1.560
1.560
1.430
1.470
131,672
-0.07(-4.55%)
Mar 13, 2024
1.520
1.602
1.510
1.540
121,444
+0.01(+0.65%)
Mar 12, 2024
1.620
1.620
1.500
1.530
137,446
-0.05(-3.16%)
Mar 11, 2024
1.690
1.690
1.550
1.580
104,805
-0.08(-4.82%)
Mar 08, 2024
1.700
1.700
1.620
1.660
166,630
+0.05(+3.11%)
Mar 07, 2024
1.500
1.630
1.490
1.610
191,335
+0.11(+7.33%)
Mar 06, 2024
1.490
1.520
1.450
1.500
105,906
+0.00(+0.00%)
Mar 05, 2024
1.530
1.530
1.470
1.500
52,002
-0.04(-2.60%)
Mar 04, 2024
1.650
1.650
1.520
1.540
179,662
-0.02(-1.22%)
Mar 01, 2024
1.470
1.570
1.470
1.559
106,560
+0.09(+6.42%)
Feb 29, 2024
1.480
1.490
1.460
1.465
23,250
-0.02(-1.68%)
Feb 28, 2024
1.480
1.490
1.450
1.490
25,814
+0.01(+0.68%)
Feb 27, 2024
1.450
1.490
1.420
1.480
51,237
+0.03(+2.07%)
Feb 26, 2024
1.520
1.520
1.430
1.450
34,994
-0.01(-0.68%)
Feb 23, 2024
1.500
1.500
1.440
1.460
22,533
-0.00(-0.03%)
Feb 22, 2024
1.510
1.510
1.450
1.460
37,926
-0.06(-3.91%)
Feb 21, 2024
1.520
1.520
1.480
1.520
34,570
+0.04(+2.70%)
Feb 20, 2024
1.480
1.500
1.450
1.480
56,563
+0.02(+1.37%)
Feb 16, 2024
1.450
1.480
1.416
1.460
47,115
+0.00(+0.00%)
Feb 15, 2024
1.470
1.470
1.410
1.460
29,411
+0.01(+0.69%)
Feb 14, 2024
1.440
1.450
1.400
1.450
21,666
+0.02(+1.40%)
Feb 13, 2024
1.510
1.510
1.402
1.430
50,942
-0.06(-4.03%)
Feb 12, 2024
1.440
1.505
1.430
1.490
70,751
+0.05(+3.47%)
Feb 09, 2024
1.440
1.440
1.400
1.440
34,966
+0.01(+0.70%)
Feb 08, 2024
1.420
1.430
1.380
1.430
56,759
+0.03(+2.14%)
Feb 07, 2024
1.420
1.420
1.360
1.400
66,343
-0.01(-0.71%)
Feb 06, 2024
1.420
1.420
1.370
1.410
33,490
+0.01(+0.71%)
Feb 05, 2024
1.430
1.450
1.390
1.400
56,556
-0.03(-1.76%)
Feb 02, 2024
1.430
1.459
1.390
1.425
88,984
-0.05(-3.66%)
Feb 01, 2024
1.470
1.486
1.420
1.479
52,832
+0.01(+0.63%)
Jan 31, 2024
1.470
1.480
1.440
1.470
22,670
+0.01(+0.68%)
Jan 30, 2024
1.470
1.475
1.430
1.460
23,962
-0.02(-1.02%)
Jan 29, 2024
1.410
1.480
1.410
1.475
30,697
+0.05(+3.15%)
Jan 26, 2024
1.410
1.440
1.400
1.430
23,312
+0.03(+2.51%)
Jan 25, 2024
1.410
1.420
1.390
1.395
28,808
-0.00(-0.36%)
Jan 24, 2024
1.410
1.410
1.380
1.400
29,282
+0.00(+0.00%)
Jan 23, 2024
1.410
1.410
1.390
1.400
19,149
+0.00(+0.00%)
Jan 22, 2024
1.380
1.400
1.354
1.400
60,223
+0.03(+2.19%)
Jan 19, 2024
1.390
1.398
1.320
1.370
106,036
-0.01(-0.72%)
Jan 18, 2024
1.380
1.400
1.370
1.380
42,395
-0.02(-1.43%)
Jan 17, 2024
1.430
1.430
1.380
1.400
68,452
-0.04(-2.78%)
Jan 16, 2024
1.500
1.500
1.425
1.440
58,600
-0.03(-2.04%)
Jan 12, 2024
1.500
1.520
1.420
1.470
167,046
-0.03(-2.00%)
Jan 11, 2024
1.600
1.600
1.480
1.500
97,782
-0.09(-5.66%)
Jan 10, 2024
1.600
1.600
1.530
1.590
111,489
+0.04(+2.58%)
Jan 09, 2024
1.570
1.570
1.520
1.550
259,012
+0.05(+3.33%)
Jan 08, 2024
1.440
1.500
1.400
1.500
74,688
+0.06(+4.17%)
Jan 05, 2024
1.440
1.440
1.400
1.440
34,815
+0.01(+0.62%)
Jan 04, 2024
1.410
1.440
1.410
1.431
29,437
+0.00(+0.08%)
Jan 03, 2024
1.450
1.470
1.410
1.430
30,882
-0.03(-2.05%)
Jan 02, 2024
1.430
1.460
1.420
1.460
73,750
+0.07(+5.04%)
Dec 29, 2023
1.410
1.440
1.377
1.390
46,200
-0.06(-4.14%)
Dec 28, 2023
1.430
1.450
1.401
1.450
60,964
+0.03(+2.34%)
Dec 27, 2023
1.430
1.430
1.380
1.417
42,566
-0.00(-0.23%)
Dec 26, 2023
1.420
1.430
1.390
1.420
97,872
+0.01(+0.72%)
Dec 22, 2023
1.380
1.420
1.360
1.410
113,926
+0.02(+1.42%)
Dec 21, 2023
1.380
1.390
1.310
1.390
32,094
+0.06(+4.81%)
Dec 20, 2023
1.390
1.390
1.310
1.326
28,133
-0.06(-4.59%)
Dec 19, 2023
1.400
1.400
1.360
1.390
30,848
+0.00(+0.00%)
Dec 18, 2023
1.390
1.440
1.368
1.390
85,125
+0.01(+0.72%)
Dec 15, 2023
1.370
1.380
1.350
1.380
9,367
+0.01(+1.05%)
Dec 14, 2023
1.360
1.380
1.330
1.366
23,973
+0.03(+1.92%)
Dec 13, 2023
1.320
1.350
1.300
1.340
40,415
+0.02(+1.52%)
Dec 12, 2023
1.300
1.320
1.260
1.320
51,425
+0.03(+2.33%)
Dec 11, 2023
1.320
1.320
1.290
1.290
32,841
-0.05(-3.73%)
Dec 08, 2023
1.310
1.360
1.310
1.340
19,547
+0.01(+0.75%)
Dec 07, 2023
1.360
1.370
1.330
1.330
58,065
-0.04(-2.92%)
Dec 06, 2023
1.380
1.390
1.360
1.370
21,841
+0.01(+0.74%)
Dec 05, 2023
1.400
1.400
1.360
1.360
37,994
-0.06(-4.23%)
Dec 04, 2023
1.350
1.420
1.350
1.420
78,412
+0.09(+6.77%)
Dec 01, 2023
1.300
1.340
1.290
1.330
15,747
+0.05(+3.50%)
Nov 30, 2023
1.300
1.340
1.270
1.285
40,581
-0.02(-1.15%)
Nov 29, 2023
1.360
1.370
1.275
1.300
73,221
-0.07(-5.45%)
Nov 28, 2023
1.370
1.380
1.350
1.375
13,597
+0.00(+0.00%)
Nov 27, 2023
1.420
1.420
1.370
1.375
31,211
-0.02(-1.79%)
Nov 24, 2023
1.360
1.400
1.350
1.400
11,349
+0.03(+2.19%)
Nov 22, 2023
1.350
1.370
1.315
1.370
16,072
+0.02(+1.48%)
Nov 21, 2023
1.360
1.360
1.320
1.350
27,194
-0.01(-0.74%)
Nov 20, 2023
1.290
1.360
1.290
1.360
54,599
+0.04(+3.03%)
Nov 17, 2023
1.310
1.340
1.290
1.320
23,963
+0.05(+3.94%)
Nov 16, 2023
1.320
1.326
1.270
1.270
23,044
-0.08(-5.93%)
Nov 15, 2023
1.340
1.370
1.330
1.350
27,673
+0.01(+0.74%)
Nov 14, 2023
1.330
1.350
1.308
1.340
32,537
+0.03(+2.30%)
Nov 13, 2023
1.350
1.350
1.270
1.310
32,730
+0.00(+0.00%)
Nov 10, 2023
1.350
1.370
1.270
1.310
49,935
-0.04(-2.96%)
Nov 09, 2023
1.400
1.400
1.350
1.350
20,777
-0.06(-4.26%)
Nov 08, 2023
1.450
1.450
1.370
1.410
31,199
-0.04(-2.42%)
Nov 07, 2023
1.470
1.470
1.440
1.445
23,021
-0.02(-1.56%)
Nov 06, 2023
1.500
1.500
1.430
1.468
14,101
-0.02(-1.48%)
Nov 03, 2023
1.480
1.490
1.440
1.490
57,375
+0.03(+2.05%)
Nov 02, 2023
1.470
1.470
1.390
1.460
33,623
+0.04(+2.82%)
Nov 01, 2023
1.460
1.460
1.420
1.420
14,619
-0.07(-4.70%)
Oct 31, 2023
1.430
1.540
1.400
1.490
61,498
+0.08(+5.77%)
Oct 30, 2023
1.410
1.410
1.370
1.409
42,242
-0.00(-0.09%)
Oct 27, 2023
1.420
1.420
1.360
1.410
16,811
+0.01(+0.71%)
Oct 26, 2023
1.390
1.400
1.340
1.400
31,980
+0.03(+2.19%)
Oct 25, 2023
1.350
1.390
1.350
1.370
10,264
-0.01(-0.72%)
Oct 24, 2023
1.420
1.420
1.370
1.380
31,641
-0.03(-2.13%)
Oct 23, 2023
1.430
1.440
1.370
1.410
36,112
-0.02(-1.40%)
Oct 20, 2023
1.460
1.460
1.400
1.430
66,936
-0.04(-2.72%)
Oct 19, 2023
1.470
1.470
1.430
1.470
13,265
+0.00(+0.02%)
Oct 18, 2023
1.520
1.520
1.450
1.470
35,528
-0.07(-4.56%)
Oct 17, 2023
1.530
1.540
1.488
1.540
35,596
+0.02(+1.32%)
Oct 16, 2023
1.550
1.550
1.470
1.520
52,278
+0.01(+0.66%)
Oct 13, 2023
1.520
1.534
1.490
1.510
23,447
+0.00(+0.00%)
Oct 12, 2023
1.590
1.590
1.499
1.510
55,454
-0.06(-3.82%)
Oct 11, 2023
1.590
1.650
1.570
1.570
26,168
-0.03(-1.88%)
Oct 10, 2023
1.560
1.600
1.560
1.600
21,199
+0.05(+3.23%)
Oct 09, 2023
1.580
1.590
1.520
1.550
23,307
+0.02(+1.31%)
Oct 06, 2023
1.520
1.546
1.520
1.530
12,098
+0.00(+0.00%)
Oct 05, 2023
1.560
1.565
1.510
1.530
46,563
-0.05(-3.16%)
Oct 04, 2023
1.640
1.640
1.550
1.580
26,311
+0.01(+0.74%)
Oct 03, 2023
1.650
1.650
1.550
1.568
39,782
-0.03(-2.02%)
Oct 02, 2023
1.610
1.630
1.600
1.601
31,738
-0.01(-0.58%)
Sep 29, 2023
1.650
1.650
1.600
1.610
22,147
-0.01(-0.62%)
Sep 28, 2023
1.680
1.680
1.600
1.620
105,292
-0.03(-1.82%)
Sep 27, 2023
1.720
1.720
1.620
1.650
51,864
-0.03(-1.79%)
Sep 26, 2023
1.740
1.760
1.680
1.680
47,996
-0.05(-2.89%)
Sep 25, 2023
1.700
1.730
1.680
1.730
23,620
+0.07(+4.43%)
Sep 22, 2023
1.657
1.697
1.657
1.657
17,007
+0.04(+2.41%)
Sep 21, 2023
1.647
1.667
1.612
1.618
21,037
-0.04(-2.34%)
Sep 20, 2023
1.736
1.736
1.627
1.657
91,250
-0.03(-1.80%)
Sep 19, 2023
1.746
1.816
1.677
1.687
131,108
-0.04(-2.28%)
Sep 18, 2023
1.717
1.726
1.687
1.726
65,991
-0.01(-0.59%)
Sep 15, 2023
1.746
1.756
1.707
1.736
36,464
-0.01(-0.57%)
Sep 14, 2023
1.746
1.766
1.697
1.746
39,211
+0.02(+1.45%)
Sep 13, 2023
1.756
1.766
1.717
1.722
6,188
-0.02(-1.03%)
Sep 12, 2023
1.756
1.765
1.717
1.739
24,580
-0.02(-0.97%)
Sep 11, 2023
1.776
1.776
1.726
1.756
34,514
-0.02(-1.12%)
Sep 08, 2023
1.776
1.786
1.726
1.776
31,655
-0.02(-1.11%)
Sep 07, 2023
1.726
1.796
1.726
1.796
49,183
+0.02(+1.12%)
Sep 06, 2023
1.746
1.786
1.726
1.776
31,919
+0.03(+1.71%)
Sep 05, 2023
1.816
1.816
1.746
1.746
32,180
-0.07(-3.87%)
Sep 01, 2023
1.866
1.866
1.766
1.817
27,241
+0.04(+2.28%)
Aug 31, 2023
1.707
1.826
1.707
1.776
73,621
+0.07(+4.40%)
Aug 30, 2023
1.657
1.726
1.657
1.702
27,182
+0.04(+2.71%)
Aug 29, 2023
1.677
1.677
1.657
1.657
10,669
+0.00(+0.30%)
Aug 28, 2023
1.677
1.677
1.627
1.652
13,726
+0.01(+0.91%)
Aug 25, 2023
1.657
1.657
1.617
1.637
25,075
-0.03(-1.80%)
Aug 24, 2023
1.736
1.736
1.657
1.667
32,150
-0.02(-1.18%)
Aug 23, 2023
1.736
1.736
1.667
1.687
17,716
-0.00(-0.29%)
Aug 22, 2023
1.707
1.713
1.687
1.692
13,374
-0.04(-2.31%)
Aug 21, 2023
1.717
1.743
1.697
1.731
18,542
+0.03(+1.75%)
Aug 18, 2023
1.707
1.717
1.697
1.702
20,171
+0.01(+0.31%)
Aug 17, 2023
1.726
1.726
1.697
1.697
31,357
-0.05(-2.86%)
Aug 16, 2023
1.776
1.816
1.717
1.746
16,896
+0.00(+0.00%)
Aug 15, 2023
1.806
1.806
1.746
1.746
16,990
-0.03(-1.90%)
Aug 14, 2023
1.846
1.846
1.746
1.780
65,171
-0.02(-0.89%)
Aug 11, 2023
1.816
1.816
1.796
1.796
9,399
-0.02(-1.10%)
Aug 10, 2023
1.916
1.916
1.796
1.816
53,940
-0.02(-1.09%)
Aug 09, 2023
1.886
1.891
1.816
1.836
8,821
-0.04(-2.13%)
Aug 08, 2023
1.866
1.886
1.842
1.876
13,361
+0.04(+2.17%)
Aug 07, 2023
1.916
1.916
1.817
1.836
25,492
-0.05(-2.65%)
Aug 04, 2023
1.876
1.926
1.866
1.886
21,988
-0.00(-0.01%)
Aug 03, 2023
1.936
1.936
1.866
1.886
14,250
-0.01(-0.62%)
Aug 02, 2023
1.946
1.955
1.896
1.898
27,262
-0.01(-0.42%)
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
.