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
)
7.270
-0.130 (-1.76%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 2, 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 (%)
Oct 02, 2024
7.380
7.380
7.270
7.270
2,824
-0.13(-1.78%)
Oct 01, 2024
7.600
7.600
7.400
7.402
5,152
-0.24(-3.08%)
Sep 30, 2024
7.830
7.850
7.637
7.637
5,577
-0.21(-2.71%)
Sep 27, 2024
7.939
7.939
7.850
7.850
2,240
-0.08(-0.99%)
Sep 26, 2024
8.060
8.060
7.915
7.928
3,355
-0.08(-0.98%)
Sep 25, 2024
7.930
8.029
7.930
8.006
2,937
+0.03(+0.42%)
Sep 24, 2024
7.950
8.042
7.950
7.972
4,425
+0.07(+0.85%)
Sep 23, 2024
7.970
7.970
7.901
7.905
3,321
-0.11(-1.37%)
Sep 20, 2024
7.930
8.086
7.930
8.015
7,907
-0.08(-1.05%)
Sep 19, 2024
8.040
8.159
8.040
8.100
8,323
+0.10(+1.25%)
Sep 18, 2024
8.080
8.080
7.840
8.000
11,486
-0.03(-0.37%)
Sep 17, 2024
8.180
8.180
7.990
8.030
5,950
-0.00(-0.00%)
Sep 16, 2024
7.960
8.060
7.960
8.030
2,981
+0.08(+1.01%)
Sep 13, 2024
7.970
8.029
7.930
7.950
11,626
+0.07(+0.86%)
Sep 12, 2024
7.870
8.010
7.850
7.882
6,645
+0.08(+1.00%)
Sep 11, 2024
7.810
7.850
7.660
7.804
13,238
-0.01(-0.12%)
Sep 10, 2024
7.870
7.950
7.660
7.813
15,176
+7.01(+870.53%)
Sep 09, 2024
0.8098
0.8098
0.8000
0.8050
12,667
+0.00(+0.44%)
Sep 06, 2024
0.8200
0.8200
0.8000
0.8015
64,666
-0.01(-1.24%)
Sep 05, 2024
0.8255
0.8299
0.8024
0.8116
159,459
-0.02(-2.21%)
Sep 04, 2024
0.8543
0.8543
0.8100
0.8299
77,426
-0.02(-2.32%)
Sep 03, 2024
0.8700
0.8830
0.8456
0.8496
81,614
-0.04(-4.00%)
Aug 30, 2024
0.8900
0.8900
0.8800
0.8850
16,810
+0.01(+0.74%)
Aug 29, 2024
0.8700
0.8911
0.8700
0.8785
15,474
+0.01(+1.44%)
Aug 28, 2024
0.9002
0.9040
0.8600
0.8660
56,345
-0.05(-5.36%)
Aug 27, 2024
0.9112
0.9196
0.8990
0.9150
15,304
-0.02(-1.72%)
Aug 26, 2024
0.9300
0.9348
0.9100
0.9310
34,429
+0.01(+1.46%)
Aug 23, 2024
0.9150
0.9180
0.9000
0.9176
16,731
+0.01(+1.39%)
Aug 22, 2024
0.9140
0.9150
0.9001
0.9050
15,094
-0.00(-0.49%)
Aug 21, 2024
0.8800
0.9097
0.8800
0.9095
17,608
+0.02(+2.08%)
Aug 20, 2024
0.8800
0.8910
0.8760
0.8910
27,737
+0.02(+1.77%)
Aug 19, 2024
0.8630
0.8800
0.8550
0.8755
157,869
-0.01(-1.01%)
Aug 16, 2024
0.8900
0.8950
0.8600
0.8844
62,971
+0.01(+0.67%)
Aug 15, 2024
0.8850
0.8906
0.8737
0.8785
59,242
+0.00(+0.57%)
Aug 14, 2024
0.9000
0.9070
0.8631
0.8735
95,727
-0.03(-3.37%)
Aug 13, 2024
0.9500
0.9500
0.8900
0.9040
48,312
-0.02(-2.16%)
Aug 12, 2024
0.9330
0.9330
0.9040
0.9240
77,303
-0.02(-1.70%)
Aug 09, 2024
0.9800
0.9800
0.9398
0.9400
42,263
+0.00(+0.00%)
Aug 08, 2024
0.9700
0.9960
0.9400
0.9400
47,195
-0.05(-5.05%)
Aug 07, 2024
1.000
1.000
0.9600
0.9900
61,888
-0.05(-4.81%)
Aug 06, 2024
1.040
1.050
1.030
1.040
20,637
+0.03(+2.97%)
Aug 05, 2024
1.000
1.010
0.9100
1.010
128,135
-0.01(-0.98%)
Aug 02, 2024
1.010
1.020
0.9702
1.020
57,389
-0.02(-1.92%)
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
.