AdvisorShares Trust (PSDN) Historical Stock Data
88.00 ↑0.00 (0.00%)
As of August 18, 2023, 3:18pm EST.
Historical Data
In the past 30 trading days, PSDN is down -0.16% a day on average. There have been 15 days where AdvisorShares Trust closed green and 15 days where PSDN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-09-06 | 85.00 | 88.00 | ↑$3.00 (3.53%) | 84.00 | 89.00 | 169.10K |
2023-09-05 | 84.00 | 88.00 | ↑$4.00 (4.76%) | 84.00 | 88.00 | 26.90K |
2023-09-04 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 84.00 | 88.00 | 96.50K |
2023-09-01 | 87.00 | 84.00 | ↓$3.00 (-3.45%) | 83.00 | 87.00 | 50.90K |
2023-08-31 | 83.00 | 87.00 | ↑$4.00 (4.82%) | 83.00 | 89.00 | 22.20K |
2023-08-30 | 89.00 | 87.00 | ↓$2.00 (-2.25%) | 84.00 | 91.00 | 66.90K |
2023-08-29 | 90.00 | 90.00 | ↑$0.00 (0.00%) | 89.00 | 93.00 | 72.90K |
2023-08-28 | 88.00 | 90.00 | ↑$2.00 (2.27%) | 85.00 | 90.00 | 132.10K |
2023-08-25 | 0.99 | 0.99 | ↑$0.00 (0.15%) | 0.99 | 0.99 | 30.24K |
2023-08-24 | 0.98 | 0.99 | ↑$0.00 (0.20%) | 0.98 | 0.99 | 23.53K |
2023-08-23 | 0.98 | 0.98 | ↑$0.00 (0.10%) | 0.97 | 1.00 | 24.86K |
2023-08-22 | 0.99 | 0.98 | ↓$0.01 (-0.91%) | 0.97 | 1.00 | 57.60K |
2023-08-21 | 1.00 | 0.99 | ↓$0.01 (-1.10%) | 0.98 | 1.00 | 21.31K |
2023-08-18 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.98 | 0.99 | 124.24K |
2023-08-17 | 0.98 | 0.98 | ↓$0.00 (-0.16%) | 0.96 | 1.00 | 86.82K |
2023-08-16 | 1.00 | 0.98 | ↓$0.02 (-1.86%) | 0.98 | 1.00 | 35.99K |
2023-08-15 | 1.00 | 1.00 | ↓$0.01 (-0.50%) | 0.98 | 1.01 | 203.47K |
2023-08-14 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.99 | 1.02 | 317.87K |
2023-08-11 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.00 | 1.04 | 237.44K |
2023-08-10 | 1.05 | 1.06 | ↑$0.01 (0.59%) | 1.05 | 1.06 | 2.36K |
2023-08-09 | 1.10 | 1.06 | ↓$0.04 (-3.63%) | 1.06 | 1.11 | 2.80K |
2023-08-08 | 1.08 | 1.08 | ↑$0.00 (0.01%) | 1.08 | 1.08 | 275 |
2023-08-07 | 1.11 | 1.07 | ↓$0.04 (-3.60%) | 1.06 | 1.11 | 15.07K |
2023-08-04 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.07 | 1.11 | 22.43K |
2023-08-03 | 1.09 | 1.09 | ↑$0.00 (0.01%) | 1.09 | 1.10 | 1.47K |
2023-08-02 | 1.10 | 1.09 | ↓$0.01 (-1.35%) | 1.08 | 1.10 | 4.35K |
2023-08-01 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.11 | 15.21K |
2023-07-31 | 1.08 | 1.11 | ↑$0.03 (2.77%) | 1.05 | 1.11 | 15.46K |
2023-07-28 | 1.03 | 1.07 | ↑$0.03 (3.07%) | 1.03 | 1.07 | 7.73K |
2023-07-27 | 1.04 | 1.02 | ↓$0.02 (-1.62%) | 1.02 | 1.04 | 7.04K |
Create an account or log in to view more rows.
$PSDN Price target here?
$PSDN when is the casino going to reopen. I want some money
$PSDN where’s the WSB guys at? Still sleeping?
$PSDN used to this fuckery!! Not leaving no chance !
$PSDN in it to win it
$PSDN this stock has me so excited i cant sleep!!
$PSDN There is nothing wrong with a decent pullback
$PSDN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$PSDN holding and buying these dips is so easy.
$PSDN yeah we're going green today