Skip to content

Subscriptions are live.

Plans
Logo
Start Free

PSIL Historical Prices

AdvisorShares Psychedelics ETF · daily open, high, low, close & volume

Trading days
250
Period high
27.02
Period low
15.63
Period change
+9.42%
DateOpenHighLowCloseChangeVolume
Oct 29, 202621.8421.9821.4321.60+0.70%5,480
Oct 28, 202621.3921.4521.0421.45+2.05%6,206
Oct 27, 202620.7321.1320.4321.02+1.69%8,768
Oct 26, 202620.7020.8820.5520.67+0.15%15,173
Oct 23, 202620.5720.7720.2720.64-1.39%22,877
Oct 22, 202621.1721.2620.8020.93-0.43%9,156
Oct 21, 202621.4621.5020.9121.02-0.26%13,405
Oct 20, 202620.2521.2720.2521.08+4.49%17,298
Oct 19, 202620.0020.3819.9820.17+1.36%16,908
Oct 16, 202620.5220.5219.8819.90-3.12%19,866
Oct 15, 202620.0420.6020.0420.54+2.24%8,843
Oct 14, 202620.2620.5920.0720.09-0.99%11,465
Oct 13, 202621.1121.1120.2920.29-4.52%27,031
Oct 12, 202621.9821.9821.1221.25-2.37%19,250
Oct 9, 202621.1821.9321.1521.77+3.69%18,255
Oct 8, 202621.0721.1720.6320.99-0.80%34,694
Oct 7, 202621.0021.4821.0021.16-0.38%12,795
Oct 6, 202621.5021.5920.9321.24-1.71%28,430
Oct 5, 202621.9222.3121.5021.61-1.10%30,454
Oct 2, 202622.0322.1721.7621.85-0.95%21,354
Oct 1, 202622.5022.5322.0022.06-1.96%34,786
Sep 30, 202622.8123.0222.5022.50-1.75%23,195
Sep 29, 202622.9623.0222.7522.90-1.04%87,590
Sep 28, 202623.1023.4122.7623.14-0.26%35,389
Sep 25, 202623.5023.5023.1523.20-0.52%23,339
Sep 24, 202623.8623.8623.1923.32-3.03%43,402
Sep 23, 202625.2725.2723.9324.05-3.99%41,208
Sep 22, 202625.2025.2024.8225.05+0.76%12,744
Sep 21, 202624.7025.0524.7024.86-0.04%26,310
Sep 18, 202625.5325.5824.6724.87-1.11%23,018
Sep 17, 202624.4225.3824.4225.15+3.41%16,473
Sep 16, 202624.6624.6624.1424.32-0.73%25,812
Sep 15, 202625.2425.3224.1424.50-2.47%57,506
Sep 14, 202624.8625.4924.7425.12+1.42%36,247
Sep 11, 202625.0125.0724.7324.77+0.28%23,894
Sep 10, 202625.1825.1824.4324.70-2.02%70,057
Sep 9, 202624.9825.4024.8125.21+1.00%51,964
Sep 8, 202624.8825.1124.6224.96+0.40%43,604
Sep 4, 202624.8124.8924.4524.86+1.10%20,580
Sep 3, 202624.8724.8724.5324.59-0.93%10,288
Sep 2, 202624.5025.1424.3524.82+0.81%12,551
Aug 31, 202625.1925.1924.5724.62-2.48%95,156
Aug 28, 202625.7825.8125.1525.25-2.45%27,093
Aug 27, 202626.3226.3225.8825.88-1.71%53,542
Aug 26, 202626.5627.0226.2926.33-1.75%23,185
Aug 25, 202626.1126.8026.1126.80+3.47%57,050
Aug 24, 202625.5326.0525.0325.90+0.15%25,606
Aug 21, 202625.6626.1125.6625.86-0.35%137,190
Aug 20, 202625.9726.1725.7325.95-1.11%19,423
Aug 19, 202625.7426.3925.7426.24+0.15%24,829
Aug 18, 202625.6726.2025.3426.20+1.43%196,511
Aug 17, 202625.4625.8825.0125.83+2.20%26,754
Aug 14, 202625.3625.3624.8725.27+0.11%18,675
Aug 13, 202625.3925.6625.2525.25-0.73%14,353
Aug 12, 202625.3625.5025.0325.43+2.09%23,625
Aug 11, 202624.9625.1224.6524.91+0.81%25,774
Aug 10, 202625.1025.1024.6124.71-2.75%22,072
Aug 7, 202625.3225.7325.1025.41+1.28%37,201
Aug 6, 202625.0525.0924.7525.09+1.74%28,185
Aug 5, 202624.2224.6624.0524.66+3.31%18,041
Aug 4, 202623.7224.0623.4523.87+1.70%18,594
Aug 3, 202623.6023.6923.1323.47-0.13%23,978
Jul 31, 202624.2424.2423.0923.50-1.14%20,131
Jul 30, 202623.0523.7723.0523.77+2.32%24,164
Jul 29, 202623.4223.5723.0723.23+0.39%15,611
Jul 28, 202623.8423.8423.0923.14-2.32%25,957
Jul 27, 202623.8024.0923.5523.69+0.64%15,459
Jul 24, 202624.0424.0423.4023.54-2.08%51,634
Jul 23, 202624.3824.3823.7624.04-0.54%22,063
Jul 22, 202624.5624.5624.0024.17-1.31%37,281
Jul 21, 202624.3124.4923.7724.49+1.53%39,305
Jul 20, 202624.3824.5523.7824.12-0.04%163,477
Jul 17, 202624.1924.7323.9124.13-0.58%73,108
Jul 16, 202625.2925.4224.1024.27+3.09%180,630
Jul 15, 202623.8323.8723.3123.54-0.78%35,821
Jul 14, 202622.9323.9522.9323.73+2.15%26,982
Jul 13, 202623.8923.8922.8723.23-2.02%32,187
Jul 10, 202624.2024.2023.1123.71-1.70%28,135
Jul 9, 202623.5424.1923.3624.12+3.25%50,233
Jul 8, 202622.9423.6422.7523.36+1.30%18,411
Jul 7, 202622.8623.2422.1723.06+0.83%22,567
Jul 6, 202623.8223.8221.3822.87-1.55%130,778
Jul 2, 202622.7023.2322.4523.23+2.15%28,184
Jul 1, 202623.9323.9322.7422.74-5.45%45,569
Jun 30, 202624.6825.1924.0024.05-2.55%47,934
Jun 29, 202623.9824.7023.7924.68+4.14%128,014
Jun 26, 202622.5423.8022.2723.70+4.54%47,220
Jun 25, 202622.0523.0022.0522.67+4.36%56,518
Jun 24, 202621.6522.4021.6221.72+1.17%55,236
Jun 23, 202621.0121.6421.0021.47+0.56%22,121
Jun 22, 202621.0321.7220.9221.35+6.27%45,194
Jun 18, 202620.1520.1519.4320.09+1.32%15,725
Jun 17, 202619.7020.1719.5819.83+1.29%6,288
Jun 16, 202619.2419.6319.1119.58+1.48%9,775
Jun 15, 202620.4120.4119.2919.29-4.32%22,502
Jun 12, 202619.8520.2819.5520.16+2.08%13,762
Jun 11, 202619.0019.7818.9019.75+2.64%23,550
Jun 10, 202619.4619.8519.1419.24-1.37%23,261
Jun 9, 202619.2419.7018.9019.51+1.61%19,554
Jun 8, 202619.5519.7619.1919.20-2.52%30,857
Jun 5, 202620.4620.5719.4319.70-5.48%38,477
Jun 4, 202620.7121.2020.6920.84+1.01%19,954
Jun 3, 202620.9020.9020.1220.63-2.57%51,383
Jun 2, 202621.9321.9321.0421.18-3.49%33,361
Jun 1, 202621.9222.1721.2721.94+1.01%81,999
May 29, 202621.5221.8121.1921.72+1.21%35,082
May 28, 202620.9421.4620.8921.46+2.68%34,296
May 27, 202620.8021.2120.7020.90-0.99%20,566
May 26, 202621.1721.1720.6721.11-0.09%43,451
May 22, 202620.7521.1620.5521.13+3.32%38,647
May 21, 202620.0020.5019.5520.45+2.92%17,859
May 20, 202619.0720.1119.0719.87+3.15%27,982
May 19, 202619.6119.7918.9219.27-1.31%34,061
May 18, 202620.4220.4219.2719.52-2.25%21,223
May 15, 202620.1920.1919.7819.97-1.96%24,437
May 14, 202620.5920.6220.0820.37-1.02%11,591
May 13, 202620.0020.6019.7720.58+3.26%37,968
May 12, 202619.8019.9319.5019.93+0.40%90,968
May 11, 202620.0120.1819.8519.85-1.64%34,716
May 8, 202620.3820.3820.0020.18-0.64%29,423
May 7, 202620.8020.8020.1020.31-1.88%80,635
May 6, 202620.5120.7020.1520.70+1.81%30,591
May 5, 202620.2520.5920.1020.33+0.40%30,564
May 4, 202620.2520.2519.9620.25+0.60%28,949
May 1, 202620.3420.3419.8420.13-0.30%32,445
Apr 30, 202619.5920.1919.2920.19+4.77%23,283
Apr 29, 202619.4719.5519.1019.27-1.53%30,169
Apr 28, 202619.6019.8619.3419.57-0.31%41,054
Apr 27, 202620.2620.4819.5519.63-1.80%64,169
Apr 24, 202620.3320.4119.8019.99-0.60%96,662
Apr 23, 202619.9220.3319.8420.11+1.00%77,250
Apr 22, 202620.3720.3719.8119.91-0.99%132,414
Apr 21, 202621.0521.0520.0120.11-2.94%215,042
Apr 20, 202622.4522.4920.3920.72+10.48%405,163
Apr 17, 202618.6518.8018.6318.76+0.78%8,705
Apr 16, 202618.3618.6917.8818.61+1.90%51,218
Apr 15, 202618.1718.2618.0018.26+0.75%12,440
Apr 14, 202618.1918.4718.0518.13+0.99%20,517
Apr 13, 202617.7117.9917.6117.95+1.64%8,626
Apr 10, 202617.8017.8017.5817.66-0.24%5,439
Apr 9, 202617.4317.8017.4317.70+1.31%12,225
Apr 8, 202617.6917.6917.3717.48+0.95%5,093
Apr 7, 202617.6617.6617.0717.31-1.31%6,307
Apr 6, 202617.1917.7017.1917.54+1.79%5,259
Apr 2, 202616.8617.3516.8617.23-0.91%6,265
Apr 1, 202617.4517.7017.3217.39+2.89%8,001
Mar 31, 202616.0816.9816.0816.90+6.02%7,918
Mar 30, 202616.2116.4115.8415.94-1.60%6,618
Mar 27, 202616.6216.6216.2016.20-2.29%7,682
Mar 26, 202616.6816.9816.5816.58-1.58%2,398
Mar 25, 202616.2017.0616.2016.85+4.31%4,009
Mar 24, 202615.9416.1815.9316.15+1.32%4,402
Mar 23, 202616.2216.4415.9415.94-1.60%17,244
Mar 20, 202616.5416.6016.0016.20-1.64%13,796
Mar 19, 202616.3616.5616.2916.47+0.86%6,679
Mar 18, 202616.5716.6116.3316.33-2.63%6,676
Mar 17, 202616.9416.9416.7716.77-0.70%9,529
Mar 16, 202616.6217.2116.6216.89+1.58%8,741
Mar 13, 202617.1817.2916.4916.63-2.36%12,478
Mar 12, 202617.1117.2016.8117.03-2.29%8,072
Mar 11, 202617.8017.8017.3617.43-2.23%19,680
Mar 10, 202617.7018.0317.7017.83+0.98%17,016
Mar 9, 202616.6617.7416.6417.66+8.51%18,449
Mar 6, 202616.4916.4916.2616.27-1.23%7,515
Mar 5, 202617.1717.1716.3416.47-5.17%19,494
Mar 4, 202617.1217.5017.1217.37+1.88%8,144
Mar 3, 202617.3417.3416.6617.05-0.70%7,192
Mar 2, 202616.5417.3216.5417.17+0.60%12,892
Feb 27, 202617.0317.2116.7217.07-1.97%16,599
Feb 26, 202617.3217.4616.8917.41-1.80%17,421
Feb 25, 202617.5017.8617.5017.73+1.43%10,495
Feb 24, 202617.2617.5017.2517.48+2.65%8,899
Feb 23, 202617.1017.2616.8017.03-0.65%18,505
Feb 20, 202617.3017.4317.1017.14-0.95%13,765
Feb 19, 202617.2017.4316.9717.30+0.07%14,139
Feb 18, 202616.9117.6816.9117.29+2.29%14,486
Feb 17, 202616.8017.0316.5916.91+6.12%12,818
Feb 13, 202616.1716.3115.8815.93-1.11%8,442
Feb 12, 202616.6716.6716.0216.11-3.37%8,976
Feb 11, 202616.7916.7916.3916.67+0.18%5,459
Feb 10, 202616.6816.7816.6416.64-0.60%6,125
Feb 9, 202616.5016.8716.3016.74+1.39%12,125
Feb 6, 202615.9716.6315.9716.51+5.60%11,111
Feb 5, 202616.0016.1715.6315.63-3.73%29,604
Feb 4, 202616.5216.5216.1416.24-3.73%16,062
Feb 3, 202617.1417.2516.5916.87-1.75%12,104
Feb 2, 202617.0017.2016.9017.17+2.88%25,793
Jan 30, 202617.3117.3116.6916.69-2.48%16,394
Jan 29, 202617.1617.2317.0017.11+0.43%10,801
Jan 28, 202617.5017.5017.0317.04-2.40%19,124
Jan 27, 202617.6017.6017.3017.46+0.29%26,499
Jan 26, 202617.7917.7917.3217.41-2.90%11,915
Jan 23, 202617.7617.9617.6017.93-0.61%16,923
Jan 22, 202617.4418.1717.4418.04+3.20%29,949
Jan 21, 202617.3317.5717.2617.48+0.06%13,854
Jan 20, 202617.2817.6517.0417.47+1.07%25,929
Jan 16, 202617.5017.5017.1917.29+0.23%18,127
Jan 15, 202617.3517.5017.2517.25-1.30%24,717
Jan 14, 202617.3817.4917.1617.47+1.98%18,895
Jan 13, 202617.1617.2316.9517.13-0.45%14,205
Jan 12, 202617.0917.2116.9817.21-0.23%19,852
Jan 9, 202617.8617.8617.2017.25-2.82%38,820
Jan 8, 202618.0618.1817.5017.75-1.28%61,970
Jan 7, 202617.2617.9817.1917.98+5.21%35,337
Jan 6, 202617.4217.4916.9817.09+1.00%19,687
Jan 5, 202617.3017.4016.8216.92-1.63%49,916
Jan 2, 202617.5917.5916.8917.20+0.17%39,722
Dec 31, 202517.1017.4117.0317.17+0.41%15,794
Dec 30, 202517.4117.4417.0617.10-1.67%12,138
Dec 29, 202517.4317.4417.3217.39-0.11%14,268
Dec 26, 202517.7617.7617.4017.41-1.86%18,736
Dec 24, 202518.0018.0017.6317.74+0.06%6,954
Dec 23, 202517.5017.9117.5017.73+1.60%23,236
Dec 22, 202517.5717.7117.3417.45-6.23%19,956
Dec 19, 202518.4918.7518.4618.61+1.97%13,860
Dec 18, 202518.6518.7018.2518.25-0.96%17,147
Dec 17, 202519.7119.7118.4018.43-5.79%26,330
Dec 16, 202519.3719.8419.3719.56+1.87%10,873
Dec 15, 202519.8219.8219.0319.20-3.08%11,629
Dec 12, 202519.6019.9119.6019.81+0.69%12,361
Dec 11, 202519.4919.9019.4919.68+0.39%6,611
Dec 10, 202519.4819.6019.3219.60+1.29%3,645
Dec 9, 202519.5819.6019.2519.35-0.77%8,306
Dec 8, 202519.4619.5819.2319.50+1.72%7,503
Dec 5, 202518.8119.2118.7519.17+1.18%11,581
Dec 4, 202518.6419.0718.4318.95+3.36%14,518
Dec 3, 202518.2618.4218.1718.33+1.76%9,642
Dec 2, 202518.7518.7518.0118.01-2.87%5,797
Dec 1, 202519.1019.1018.5418.55-3.64%5,541
Nov 28, 202519.0819.3419.0019.25+4.33%3,295
Nov 26, 202518.3818.4818.1318.45+2.18%3,249
Nov 25, 202517.6918.0917.6618.05+1.06%4,822
Nov 24, 202517.1317.8617.1317.86+3.31%13,667
Nov 21, 202517.0917.3916.8617.29+0.23%24,162
Nov 20, 202518.0118.3117.2517.25-2.69%6,661
Nov 19, 202518.3618.3617.6417.73-1.83%11,093
Nov 18, 202517.8418.1717.5618.06-0.23%12,896
Nov 17, 202517.6218.4217.5318.10+2.76%20,835
Nov 14, 202517.2317.9817.2317.62-0.92%10,980
Nov 13, 202519.0719.0717.7817.78-5.63%5,686
Nov 12, 202518.6218.8418.3718.84+1.03%8,423
Nov 11, 202518.2818.7518.1818.65+2.35%9,852
Nov 10, 202517.9518.5717.9518.22+4.78%11,120
Nov 7, 202517.8717.8717.2417.39-2.85%13,972
Nov 6, 202518.0018.0017.5717.90-0.33%16,354
Nov 5, 202518.6018.9517.9517.96-5.08%16,075
Nov 4, 202518.6219.0618.6218.92-0.09%10,383
Nov 3, 202520.0020.0018.9118.94-4.98%51,369
Oct 31, 202519.6420.0019.5219.93+0.98%11,686
Oct 30, 202520.1720.2119.7419.74-1.73%12,410

Daily open, high, low, close and volume for AdvisorShares Psychedelics ETF (PSIL). Showing 250 trading days. Unadjusted prices.