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 (%)
Aug 31, 2022
3.905
3.959
3.815
3.905
50,111
+0.09(+2.31%)
Aug 30, 2022
4.179
4.257
3.719
3.817
132,162
-0.12(-2.99%)
Aug 29, 2022
3.905
3.963
3.875
3.934
89,297
+0.06(+1.52%)
Aug 26, 2022
3.964
4.140
3.875
3.875
77,242
-0.14(-3.41%)
Aug 25, 2022
3.836
4.110
3.729
4.012
202,150
+0.22(+5.67%)
Aug 24, 2022
3.533
3.875
3.523
3.797
71,341
+0.10(+2.65%)
Aug 23, 2022
3.621
3.699
3.513
3.699
59,333
+0.16(+4.42%)
Aug 22, 2022
3.484
3.728
3.425
3.543
44,203
+0.09(+2.55%)
Aug 19, 2022
3.621
3.621
3.455
3.455
28,869
-0.22(-5.87%)
Aug 18, 2022
3.269
3.947
3.269
3.670
110,870
+0.52(+16.64%)
Aug 17, 2022
3.239
3.239
3.034
3.146
30,920
+0.01(+0.37%)
Aug 16, 2022
3.171
3.190
3.093
3.135
23,369
-0.03(-0.84%)
Aug 15, 2022
3.308
3.308
3.132
3.161
34,241
-0.05(-1.52%)
Aug 12, 2022
3.122
3.270
3.112
3.210
38,823
+0.09(+2.82%)
Aug 11, 2022
3.132
3.230
3.112
3.122
66,627
-0.04(-1.39%)
Aug 10, 2022
3.132
3.171
3.005
3.166
18,045
+0.08(+2.70%)
Aug 09, 2022
3.298
3.298
2.965
3.083
44,528
-0.15(-4.55%)
Aug 08, 2022
3.435
3.513
3.122
3.230
143,095
+0.02(+0.61%)
Aug 05, 2022
2.985
3.269
2.936
3.210
79,779
+0.19(+6.15%)
Aug 04, 2022
2.956
3.096
2.936
3.024
42,321
-0.02(-0.64%)
Aug 03, 2022
2.867
3.044
2.828
3.044
30,358
+0.10(+3.32%)
Aug 02, 2022
2.887
2.970
2.838
2.946
12,236
+0.06(+2.03%)
Aug 01, 2022
3.014
3.132
2.887
2.887
28,182
-0.08(-2.58%)
Jul 29, 2022
2.897
2.975
2.854
2.963
12,448
+0.11(+3.68%)
Jul 28, 2022
2.838
2.887
2.826
2.858
8,193
+0.02(+0.71%)
Jul 27, 2022
2.799
2.912
2.784
2.838
21,510
+0.04(+1.40%)
Jul 26, 2022
2.730
2.828
2.691
2.799
7,751
+0.06(+2.14%)
Jul 25, 2022
2.779
2.789
2.703
2.740
17,180
-0.04(-1.41%)
Jul 22, 2022
2.916
2.965
2.740
2.779
56,500
-0.09(-3.07%)
Jul 21, 2022
2.887
2.995
2.867
2.867
64,190
+0.01(+0.34%)
Jul 20, 2022
2.828
2.887
2.778
2.858
23,866
+0.10(+3.55%)
Jul 19, 2022
2.838
2.877
2.760
2.760
14,695
+0.00(+0.18%)
Jul 18, 2022
2.828
2.897
2.755
2.755
8,353
-0.09(-3.10%)
Jul 15, 2022
2.819
2.887
2.706
2.843
9,769
+0.10(+3.76%)
Jul 14, 2022
2.691
2.760
2.682
2.740
31,163
+0.01(+0.36%)
Jul 13, 2022
2.730
2.779
2.730
2.730
6,049
+0.01(+0.36%)
Jul 12, 2022
2.721
2.760
2.708
2.721
10,864
+0.00(+0.00%)
Jul 11, 2022
2.926
2.926
2.716
2.721
15,806
-0.13(-4.47%)
Jul 08, 2022
2.779
2.848
2.693
2.848
19,836
+0.07(+2.46%)
Jul 07, 2022
2.623
2.789
2.593
2.779
10,562
+0.10(+3.65%)
Jul 06, 2022
2.623
2.682
2.603
2.682
6,889
+0.05(+2.05%)
Jul 05, 2022
2.603
2.642
2.582
2.628
6,863
+0.08(+3.02%)
Jul 01, 2022
2.593
2.593
2.545
2.551
10,799
-0.04(-1.65%)
Jun 30, 2022
2.613
2.613
2.593
2.593
3,395
-0.03(-1.12%)
Jun 29, 2022
2.642
2.647
2.623
2.623
6,259
-0.01(-0.37%)
Jun 28, 2022
2.642
2.642
2.633
2.633
1,363
-0.04(-1.56%)
Jun 27, 2022
2.691
2.721
2.642
2.674
6,467
+0.00(+0.10%)
Jun 24, 2022
2.642
2.721
2.623
2.672
7,483
+0.01(+0.55%)
Jun 23, 2022
2.633
2.662
2.623
2.657
2,167
+0.03(+1.31%)
Jun 22, 2022
2.633
2.644
2.623
2.623
4,989
+0.00(+0.00%)
Jun 21, 2022
2.730
2.730
2.593
2.623
9,124
+0.01(+0.56%)
Jun 17, 2022
2.682
2.682
2.593
2.608
7,225
-0.01(-0.56%)
Jun 16, 2022
2.603
2.642
2.593
2.623
11,604
-0.03(-1.11%)
Jun 15, 2022
2.740
2.740
2.631
2.652
6,903
+0.03(+1.27%)
Jun 14, 2022
2.623
2.642
2.593
2.619
8,357
-0.03(-0.99%)
Jun 13, 2022
2.642
2.682
2.613
2.645
18,636
-0.13(-4.83%)
Jun 10, 2022
2.907
2.907
2.740
2.779
8,934
-0.05(-1.73%)
Jun 09, 2022
2.946
2.946
2.789
2.828
5,580
-0.07(-2.35%)
Jun 08, 2022
2.926
2.975
2.868
2.896
8,240
-0.04(-1.35%)
Jun 07, 2022
2.926
2.995
2.902
2.936
8,905
+0.07(+2.55%)
Jun 06, 2022
3.004
3.004
2.863
2.863
28,988
-0.09(-2.92%)
Jun 03, 2022
2.819
3.024
2.819
2.949
8,953
+0.08(+2.89%)
Jun 02, 2022
3.014
3.014
2.828
2.866
39,227
-0.01(-0.39%)
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
.