ETF Series Solutions (PSYK) Historical Stock Data

16.48 ↑0.00 (0.00%)

As of March 27, 2023, 9:41am EST.

Historical Data

In the past 30 trading days, PSYK is down -0.44% a day on average. There have been 15 days where ETF Series Solutions closed green and 15 days where PSYK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-27	16.48	16.48	↑$0.00 (0.00%)	16.48	16.48	21.61K
2023-03-24	16.43	16.43	↑$0.00 (0.00%)	16.43	16.43	100
2023-03-22	16.20	16.20	↑$0.00 (0.00%)	16.20	16.20	821
2023-03-21	16.55	16.50	↓$0.05 (-0.29%)	16.43	16.60	2.50K
2023-03-20	16.48	16.49	↑$0.01 (0.07%)	16.48	16.53	275
2023-03-17	16.43	16.40	↓$0.03 (-0.18%)	16.40	16.54	403
2023-03-15	16.46	16.55	↑$0.09 (0.54%)	16.46	16.57	1.91K
2023-03-14	16.69	16.76	↑$0.07 (0.42%)	16.60	16.76	658
2023-03-13	16.55	16.55	↑$0.00 (0.00%)	16.55	16.77	369
2023-03-10	16.77	16.31	↓$0.46 (-2.73%)	16.31	16.77	1.87K
2023-03-09	17.36	16.88	↓$0.48 (-2.77%)	16.88	17.36	503
2023-03-08	17.17	17.30	↑$0.13 (0.75%)	17.17	17.30	363
2023-03-07	17.69	17.31	↓$0.38 (-2.15%)	17.31	17.69	713
2023-03-06	17.77	17.65	↓$0.12 (-0.68%)	17.65	17.77	152
2023-03-03	17.76	17.76	↑$0.00 (0.00%)	17.76	17.76	337
2023-03-02	17.34	17.61	↑$0.27 (1.58%)	17.34	17.61	590
2023-03-01	17.66	17.60	↓$0.06 (-0.33%)	17.60	17.68	707
2023-02-28	17.30	17.34	↑$0.05 (0.27%)	17.30	17.34	668
2023-02-27	17.20	17.15	↓$0.05 (-0.28%)	17.15	17.20	262
2023-02-24	17.05	17.05	↑$0.00 (0.00%)	17.05	17.05	392
2023-02-23	17.30	17.30	↓$0.00 (0.00%)	17.30	17.30	1.04K
2023-02-22	17.55	17.40	↓$0.15 (-0.85%)	17.37	17.55	2.11K
2023-02-21	17.85	17.32	↓$0.53 (-2.95%)	17.32	17.85	2.02K
2023-02-17	18.10	18.10	↑$0.00 (0.00%)	18.10	18.10	559
2023-02-16	18.03	17.80	↓$0.23 (-1.25%)	17.80	18.03	355
2023-02-15	18.03	18.10	↑$0.07 (0.38%)	18.03	18.10	0.91K
2023-02-14	18.25	18.21	↓$0.04 (-0.21%)	18.21	18.25	307
2023-02-10	17.97	17.97	↑$0.00 (0.00%)	17.97	18.02	521
2023-02-09	18.29	18.08	↓$0.21 (-1.14%)	18.08	18.29	775
2023-02-08	18.58	18.30	↓$0.28 (-1.52%)	18.30	18.58	404