ETF Series Solutions (PSYK) Historical Stock Data

18.30 ↑0.02 (0.13%)

As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, PSYK is down -0.02% a day on average. There have been 20 days where ETF Series Solutions closed green and 10 days where PSYK closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	18.40	18.30	↓$0.10 (-0.54%)	18.28	18.40	526
2023-01-26	18.42	18.28	↓$0.14 (-0.77%)	18.22	18.42	3.63K
2023-01-25	18.43	18.43	↑$0.00 (0.00%)	18.43	18.43	4.85K
2023-01-24	18.48	18.45	↓$0.03 (-0.17%)	18.45	18.50	480
2023-01-23	18.42	18.48	↑$0.06 (0.33%)	18.31	18.55	3.72K
2023-01-20	18.39	18.39	↑$0.00 (0.00%)	18.39	18.46	1.93K
2023-01-19	18.01	18.10	↑$0.09 (0.50%)	18.01	18.27	3.60K
2023-01-18	18.08	18.08	↑$0.00 (0.00%)	18.08	18.08	232
2023-01-17	18.32	18.24	↓$0.08 (-0.44%)	18.24	18.32	1.27K
2023-01-13	18.24	18.24	↑$0.00 (0.00%)	18.24	18.24	440
2023-01-12	18.02	18.02	↑$0.00 (0.00%)	18.02	18.02	308
2023-01-11	17.39	17.39	↑$0.00 (0.00%)	17.39	17.39	399
2023-01-09	17.06	16.75	↓$0.31 (-1.79%)	16.75	17.15	659
2023-01-06	17.02	17.02	↑$0.00 (0.00%)	17.02	17.02	200
2023-01-05	17.04	17.04	↑$0.00 (0.00%)	17.04	17.04	275
2023-01-04	17.02	17.13	↑$0.11 (0.64%)	17.02	17.13	1.24K
2023-01-03	16.81	16.72	↓$0.09 (-0.54%)	16.72	16.81	0.95K
2022-12-30	16.55	16.70	↑$0.15 (0.89%)	16.55	16.70	421
2022-12-29	16.52	16.77	↑$0.25 (1.54%)	16.52	16.77	742
2022-12-28	16.30	16.28	↓$0.02 (-0.09%)	16.28	16.30	1.08K
2022-12-27	16.50	16.49	↓$0.01 (-0.06%)	16.49	16.50	1.06K
2022-12-23	16.70	16.70	↑$0.00 (0.00%)	16.70	16.70	200
2022-12-22	17.04	17.04	↑$0.00 (0.00%)	16.85	17.04	478
2022-12-21	17.27	17.26	↓$0.01 (-0.06%)	17.26	17.41	453
2022-12-20	17.17	17.16	↓$0.01 (-0.06%)	17.16	17.17	706
2022-12-16	17.46	17.46	↑$0.00 (0.00%)	17.46	17.46	347
2022-12-14	18.07	18.07	↑$0.00 (0.00%)	18.07	18.07	59
2022-12-13	18.16	18.16	↑$0.00 (0.00%)	18.16	18.16	236
2022-12-12	18.15	18.15	↑$0.00 (0.00%)	18.15	18.15	57
2022-12-09	17.67	17.67	↑$0.00 (0.00%)	17.67	17.67	200