AdvisorShares Psychedelics ETF (PSIL) Historical Stock Data
1.29 ↑0.01 (0.78%)
As of May 3, 2024, 11:16am EST.
Historical Data
In the past 30 trading days, PSIL is down -0.55% a day on average. There have been 14 days where AdvisorShares Psychedelics ETF closed green and 16 days where PSIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.28 | 1.30 | 40.78K |
| 2024-05-02 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.29 | 30.04K |
| 2024-05-01 | 1.28 | 1.29 | ↑$0.01 (0.87%) | 1.26 | 1.29 | 32.49K |
| 2024-04-30 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.25 | 1.30 | 67.50K |
| 2024-04-29 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.23 | 1.28 | 43.58K |
| 2024-04-26 | 1.24 | 1.26 | ↑$0.01 (1.21%) | 1.23 | 1.26 | 21.77K |
| 2024-04-25 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.21 | 1.24 | 43.81K |
| 2024-04-24 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.24 | 1.27 | 23.30K |
| 2024-04-23 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.28 | 17.09K |
| 2024-04-22 | 1.22 | 1.26 | ↑$0.03 (2.87%) | 1.22 | 1.26 | 34.26K |
| 2024-04-19 | 1.27 | 1.24 | ↓$0.03 (-2.36%) | 1.20 | 1.28 | 91.25K |
| 2024-04-18 | 1.28 | 1.28 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 184.95K |
| 2024-04-17 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.29 | 1.36 | 120.02K |
| 2024-04-16 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.32 | 1.36 | 90.49K |
| 2024-04-15 | 1.41 | 1.38 | ↓$0.03 (-2.48%) | 1.37 | 1.41 | 31.25K |
| 2024-04-12 | 1.44 | 1.37 | ↓$0.07 (-4.86%) | 1.36 | 1.46 | 94.07K |
| 2024-04-11 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.43 | 1.48 | 72K |
| 2024-04-10 | 1.43 | 1.44 | ↑$0.01 (0.35%) | 1.43 | 1.45 | 57.87K |
| 2024-04-09 | 1.51 | 1.46 | ↓$0.05 (-3.27%) | 1.45 | 1.51 | 168.45K |
| 2024-04-08 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.49 | 1.54 | 83.49K |
| 2024-04-05 | 1.53 | 1.49 | ↓$0.04 (-2.58%) | 1.48 | 1.53 | 52.10K |
| 2024-04-04 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.57 | 102.20K |
| 2024-04-03 | 1.47 | 1.54 | ↑$0.07 (4.76%) | 1.45 | 1.54 | 88.64K |
| 2024-04-02 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.43 | 1.48 | 40.74K |
| 2024-04-01 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.44 | 1.53 | 99.36K |
| 2024-03-29 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.47 | 1.52 | 85.57K |
| 2024-03-28 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.47 | 1.52 | 83.65K |
| 2024-03-27 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.42 | 1.50 | 55.74K |
| 2024-03-26 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.43 | 1.47 | 45.48K |
| 2024-03-25 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.43 | 1.47 | 45.01K |
Create an account or log in to view more rows.
$PSIL I need a smoke after this trade
$PSIL Bull flag forming?
$PSIL I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PSIL When they tell me diversifying is for idiots
$PSIL Be patient !!
$PSIL why is there no volume? Is that suspicious?
$PSIL YALL READY????????
$PSIL we going up from here
$PSIL 50% chance this will go up or down. I am a professional guys.
$PSIL to the moon!