Advisorshares Psychedelics ETF (PSIL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.952380952381 | 1.05 | 1.08 | 1.01 | 53369 | 1.05213841 | SP |
| 4 | 0 | 0 | 1.04 | 1.08 | 0.93 | 49485 | 0.99149556 | SP |
| 12 | -0.23 | -18.1102362205 | 1.27 | 1.32 | 0.93 | 51629 | 1.11669879 | SP |
| 26 | -0.34 | -24.6376811594 | 1.38 | 1.7 | 0.93 | 60979 | 1.32948413 | SP |
| 52 | -0.91 | -46.6666666667 | 1.95 | 2.01 | 0.93 | 50939 | 1.41306895 | SP |
| 156 | -9.06 | -89.702970297 | 10.1 | 10.7 | 0.93 | 35536 | 2.65949558 | SP |
| 260 | -9.06 | -89.702970297 | 10.1 | 10.7 | 0.93 | 35536 | 2.65949558 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 1.045 | -0.01 | -0.95 | 1.02 | 1.06 | 1.02 | 60316 |
| 1721341800 | 1.055 | -0.02 | -1.40 | 1.05 | 1.069 | 1.0499 | 29966 |
| 1721255400 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.06 | 20077 |
| 1721169000 | 1.07 | 0.03 | 2.88 | 1.06 | 1.07 | 1.03 | 63746 |
| 1721082600 | 1.04 | 0.02 | 1.96 | 1.05 | 1.05 | 1.01 | 96095 |
| 1720823400 | 1.02 | 0.01 | 0.51 | 1.03 | 1.04 | 1 | 48856 |
| 1720737000 | 1.0148 | 0.05 | 4.96 | 0.98 | 1.02 | 0.973 | 37234 |
| 1720650600 | 0.9668 | 0.0293 | 3.13 | 0.9406 | 0.9668 | 0.9406 | 18101 |
| 1720564200 | 0.9375 | 0.0075 | 0.81 | 0.9469 | 0.9469 | 0.934 | 168017 |
| 1720477800 | 0.93 | -0.0295 | -3.07 | 0.9601 | 0.960999 | 0.93 | 63685 |
| 1720218600 | 0.9595 | 0.0045 | 0.47 | 0.9551 | 0.9699 | 0.955 | 26337 |
| 1720040640 | 0.955 | 0.015 | 1.60 | 0.964 | 0.964 | 0.95 | 20804 |
| 1719959400 | 0.94 | -0.0285 | -2.94 | 0.964 | 0.971 | 0.94 | 25832 |
| 1719873000 | 0.9685 | 0.0018 | 0.19 | 0.9861 | 0.9861 | 0.96435 | 19417 |
| 1719613800 | 0.9667 | 0 | 0.00 | 0.9667 | 0.9667 | 0.9667 | 0 |
| 1719527400 | 0.9667 | -0.0103 | -1.05 | 0.98 | 0.9806 | 0.958001 | 38616 |
| 1719441000 | 0.977 | -0.019 | -1.91 | 0.9983 | 0.9983 | 0.965 | 113990 |
| 1719354600 | 0.996 | -0.0289 | -2.82 | 1.01 | 1.03 | 0.9861 | 35619 |
| 1719268200 | 1.0249 | -0.02 | -1.45 | 1.04 | 1.04 | 1.02 | 34371 |
| 1719009000 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.02 | 24923 |
| 1718922600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.02 | 115536 |
| 1718749800 | 1.06 | -0.01 | -0.94 | 1.06 | 1.07 | 1.06 | 29310 |
| 1718663400 | 1.0701 | -0.02 | -1.82 | 1.08 | 1.08 | 1.07 | 20818 |
| 1718404200 | 1.0899 | 0.01 | 0.92 | 1.08 | 1.09 | 1.08 | 30886 |
| 1718317800 | 1.08 | -0.01 | -0.92 | 1.09 | 1.09 | 1.08 | 14137 |
| 1718231400 | 1.09 | 0.03 | 2.83 | 1.07 | 1.12 | 1.07 | 73130 |
| 1718145000 | 1.06 | -0.02 | -1.85 | 1.08 | 1.08 | 1.04 | 86194 |
| 1718058600 | 1.08 | -0.01 | -0.92 | 1.06 | 1.08 | 1.04 | 116532 |
| 1717799400 | 1.09 | -0.02 | -1.36 | 1.16 | 1.16 | 1.05 | 115720 |
| 1717713000 | 1.105 | -0.01 | -0.45 | 1.1299999 | 1.1299999 | 1.1 | 83199 |
| 1717626600 | 1.11 | -0.07 | -5.93 | 1.1399999 | 1.1399999 | 1.06 | 173528 |
| 1717540200 | 1.18 | -0.01 | -0.42 | 1.21 | 1.21 | 1.17 | 56180 |
| 1717453800 | 1.185 | -0.02 | -1.25 | 1.19 | 1.19 | 1.17 | 18570 |
| 1717194600 | 1.2 | 0.01 | 0.84 | 1.18 | 1.2 | 1.18 | 22074 |
| 1717108200 | 1.19 | -0.01 | -0.83 | 1.17 | 1.2 | 1.17 | 14730 |
| 1717021800 | 1.2 | -0.01 | -0.83 | 1.18 | 1.2 | 1.18 | 26909 |
| 1716935400 | 1.21 | 0.01 | 1.26 | 1.2 | 1.21 | 1.2 | 41071 |
| 1716589800 | 1.195 | -0.02 | -1.24 | 1.2 | 1.2 | 1.18 | 20086 |
| 1716503400 | 1.21 | -0.02 | -1.63 | 1.24 | 1.24 | 1.17 | 69810 |
| 1716417000 | 1.23 | -0.01 | -0.40 | 1.22 | 1.23 | 1.21 | 45743 |
| 1716330600 | 1.235 | -0.01 | -0.40 | 1.24 | 1.24 | 1.23 | 36333 |
| 1716244200 | 1.24 | 0.02 | 1.64 | 1.22 | 1.24 | 1.22 | 31277 |
| 1715985000 | 1.22 | -0.05 | -3.94 | 1.27 | 1.27 | 1.22 | 26669 |
| 1715898600 | 1.27 | 0.04 | 3.25 | 1.22 | 1.29 | 1.22 | 24984 |
| 1715812200 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.23 | 29981 |
| 1715725800 | 1.22 | -0.03 | -2.40 | 1.23 | 1.24 | 1.21 | 134954 |
| 1715639400 | 1.25 | -0.01 | -0.79 | 1.27 | 1.27 | 1.2436 | 46011 |
| 1715380200 | 1.26 | -0.03 | -1.95 | 1.28 | 1.28 | 1.22 | 51543 |
| 1715293800 | 1.285 | -0.01 | -0.39 | 1.29 | 1.29 | 1.25 | 25660 |
| 1715207400 | 1.29 | -0.02 | -1.53 | 1.3 | 1.3 | 1.26 | 37621 |
| 1715121000 | 1.31 | 0.01 | 0.77 | 1.31 | 1.31 | 1.26 | 35677 |
| 1715034600 | 1.3 | 0.01 | 0.78 | 1.3 | 1.32 | 1.28 | 108613 |
| 1714775400 | 1.29 | 0.01 | 0.78 | 1.29 | 1.3 | 1.28 | 40845 |
| 1714689000 | 1.28 | -0.01 | -0.86 | 1.26 | 1.29 | 1.26 | 30196 |
| 1714602600 | 1.2911 | -0.01 | -0.68 | 1.28 | 1.2911 | 1.26 | 32504 |
| 1714516200 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3 | 1.25 | 67544 |
| 1714429800 | 1.28 | 0.03 | 1.99 | 1.27 | 1.28 | 1.23 | 44452 |
| 1714170600 | 1.2549999 | 0.03 | 2.87 | 1.24 | 1.2549999 | 1.23 | 22709 |
| 1714084200 | 1.22 | -0.02 | -1.61 | 1.23 | 1.235 | 1.21 | 43926 |
| 1713997800 | 1.24 | -0.04 | -3.13 | 1.26 | 1.27 | 1.24 | 23313 |
| 1713911400 | 1.28 | 0.03 | 1.99 | 1.25 | 1.28 | 1.25 | 17192 |
| 1713825000 | 1.2549999 | 0.01 | 1.21 | 1.22 | 1.2599 | 1.22 | 34861 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
