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, 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%)
Aug 01, 2023
1.956
1.975
1.906
1.906
32,663
-0.09(-4.74%)
Jul 31, 2023
1.976
2.006
1.966
2.001
27,937
+0.04(+2.30%)
Jul 28, 2023
1.916
1.966
1.876
1.956
27,273
+0.06(+3.21%)
Jul 27, 2023
1.926
1.926
1.866
1.895
41,436
-0.00(-0.05%)
Jul 26, 2023
1.936
1.936
1.886
1.896
27,066
-0.04(-2.06%)
Jul 25, 2023
1.976
1.976
1.936
1.936
16,395
-0.02(-1.02%)
Jul 24, 2023
1.946
1.985
1.914
1.956
30,001
-0.03(-1.51%)
Jul 21, 2023
1.986
1.996
1.976
1.986
17,520
+0.04(+1.97%)
Jul 20, 2023
1.996
2.016
1.946
1.948
31,865
-0.08(-3.86%)
Jul 19, 2023
2.056
2.056
2.016
2.026
24,258
-0.03(-1.46%)
Jul 18, 2023
2.036
2.096
2.006
2.056
45,019
+0.03(+1.48%)
Jul 17, 2023
2.036
2.036
1.996
2.026
24,609
+0.00(+0.00%)
Jul 14, 2023
2.206
2.244
1.996
2.026
42,716
-0.01(-0.49%)
Jul 13, 2023
2.056
2.076
1.996
2.036
29,757
-0.02(-0.76%)
Jul 12, 2023
2.136
2.136
1.976
2.052
29,592
+0.09(+4.43%)
Jul 11, 2023
2.096
2.096
1.946
1.964
81,791
-0.10(-4.91%)
Jul 10, 2023
2.026
2.116
2.026
2.066
46,017
+0.02(+1.03%)
Jul 07, 2023
2.096
2.096
2.004
2.045
50,286
+0.03(+1.44%)
Jul 06, 2023
2.126
2.126
1.946
2.016
93,211
+0.02(+1.00%)
Jul 05, 2023
2.196
2.196
1.971
1.996
126,206
+0.02(+1.02%)
Jul 03, 2023
1.886
1.976
1.846
1.976
64,497
+0.12(+6.61%)
Jun 30, 2023
1.876
1.876
1.816
1.853
50,430
+0.01(+0.38%)
Jun 29, 2023
1.856
1.865
1.806
1.846
17,370
+0.00(+0.00%)
Jun 28, 2023
1.846
1.856
1.831
1.846
34,600
+0.00(+0.00%)
Jun 27, 2023
1.796
1.866
1.787
1.846
27,594
+0.03(+1.65%)
Jun 26, 2023
1.796
1.866
1.796
1.816
17,366
+0.00(+0.17%)
Jun 23, 2023
1.896
1.896
1.786
1.813
42,525
-0.09(-4.87%)
Jun 22, 2023
2.026
2.026
1.896
1.906
56,667
-0.02(-1.04%)
Jun 21, 2023
2.046
2.046
1.876
1.926
25,397
-0.02(-1.03%)
Jun 20, 2023
1.866
1.986
1.836
1.946
91,497
+0.11(+5.72%)
Jun 16, 2023
1.886
1.886
1.826
1.841
10,931
-0.01(-0.57%)
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
.