Advisorshares Psychedelics ETF (PSIL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.55423594616 | 12.63 | 12.8799 | 11.84 | 8804 | 12.49323723 | SP |
| 4 | -2.56 | -16.9312169312 | 15.12 | 15.55 | 11.84 | 21249 | 14.20065423 | SP |
| 12 | 1.8 | 16.7286245353 | 10.76 | 15.94 | 10.27 | 16039 | 13.56570194 | SP |
| 26 | 4.462 | 55.1000246975 | 8.098 | 15.94 | 7.14 | 22995 | 13.20270743 | SP |
| 52 | -2.44 | -16.2666666667 | 15 | 17 | 7.14 | 43103 | 12.39558341 | SP |
| 156 | -27.44 | -68.6 | 40 | 43.5 | 7.14 | 35385 | 18.11561175 | SP |
| 260 | -88.44 | -87.5643564356 | 101 | 107 | 7.14 | 34518 | 24.2756159 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 12.5505 | -0.18 | -1.42 | 12.52 | 12.6918 | 12.52 | 3409 |
| 1741217400 | 12.7312 | 0.5 | 4.06 | 12.23 | 12.8001 | 12.23 | 3081 |
| 1741131000 | 12.2343 | -0.05 | -0.37 | 12.04 | 12.36 | 11.84 | 14740 |
| 1741044600 | 12.28 | -0.57 | -4.44 | 12.8 | 12.825 | 12.28 | 9216 |
| 1740785400 | 12.8508 | 0.11 | 0.87 | 12.63 | 12.8799 | 12.556 | 13574 |
| 1740699000 | 12.74 | -0.22 | -1.70 | 12.94 | 13.17 | 12.72 | 10884 |
| 1740612600 | 12.96 | 0.2 | 1.57 | 12.93 | 13.445 | 12.93 | 16540 |
| 1740526200 | 12.76 | -0.51 | -3.84 | 13.16 | 13.16 | 12.65 | 19648 |
| 1740439800 | 13.27 | -0.38 | -2.80 | 13.94 | 13.94 | 13.0901 | 22322 |
| 1740180600 | 13.6517 | -0.37 | -2.63 | 14.03 | 14.26 | 13.651 | 11883 |
| 1740094200 | 14.02 | -0.37 | -2.57 | 14.35 | 14.35 | 13.895 | 10382 |
| 1740007800 | 14.39 | -0.2 | -1.39 | 14.5 | 14.66 | 14.13 | 32704 |
| 1739921400 | 14.5926 | -0.71 | -4.62 | 15.31 | 15.4212 | 14.3901 | 52953 |
| 1739575800 | 15.3 | 0.18 | 1.19 | 15.33 | 15.55 | 15.05 | 38156 |
| 1739489400 | 15.12 | 0.11 | 0.73 | 15.1 | 15.18 | 14.79 | 63566 |
| 1739403000 | 15.0097 | 0.16 | 1.10 | 14.88 | 15.04 | 14.5903 | 17843 |
| 1739316600 | 14.8457 | -0.25 | -1.68 | 14.97 | 14.97 | 14.7002 | 9250 |
| 1739230200 | 15.1 | 0.77 | 5.41 | 14.43 | 15.12 | 14.43 | 18903 |
| 1738971000 | 14.3253 | -1.06 | -6.92 | 15.12 | 15.17 | 14.319 | 34673 |
| 1738884600 | 15.39 | 0.32 | 2.12 | 15.52 | 15.94 | 15.23 | 74649 |
| 1738798200 | 15.0703 | 0.53 | 3.65 | 14.56 | 15.0703 | 14.2501 | 18662 |
| 1738711800 | 14.54 | 1.13 | 8.43 | 13.98 | 14.54 | 13.63 | 36924 |
| 1738625400 | 13.41 | 1.02 | 8.23 | 13.15 | 13.45 | 13 | 21279 |
| 1738366200 | 12.39 | -0.27 | -2.09 | 12.44 | 12.61 | 12.3301 | 6708 |
| 1738279800 | 12.6551 | 0.2 | 1.64 | 12.58 | 12.73 | 12.4 | 7607 |
| 1738193400 | 12.4505 | -0 | -0.04 | 12.41 | 12.7 | 12.3516 | 7649 |
| 1738107000 | 12.4553 | 0.52 | 4.36 | 12.03 | 12.48 | 12.03 | 5832 |
| 1738020600 | 11.9344 | -0.56 | -4.52 | 12.51 | 12.5433 | 11.895 | 12708 |
| 1737761400 | 12.499 | -0.23 | -1.81 | 12.48 | 12.67 | 12.45 | 7790 |
| 1737675000 | 12.73 | 0 | 0.00 | 12.73 | 12.73 | 12.73 | 0 |
| 1737588600 | 12.73 | 0.07 | 0.56 | 12.66 | 12.7638 | 12.66 | 4569 |
| 1737502200 | 12.6589 | -0.16 | -1.25 | 12.61 | 12.72 | 12.56 | 5038 |
| 1737156600 | 12.8196 | 0.25 | 1.99 | 12.63 | 12.86 | 12.49 | 10646 |
| 1737070200 | 12.57 | -0.15 | -1.14 | 12.81 | 12.81 | 12.4701 | 3251 |
| 1736983800 | 12.7152 | 0.02 | 0.13 | 12.83 | 12.84 | 12.54 | 13468 |
| 1736897400 | 12.6988 | -0.16 | -1.25 | 12.54 | 12.7413 | 12.44 | 5882 |
| 1736811000 | 12.86 | 0.19 | 1.50 | 13.13 | 13.23 | 12.76 | 18028 |
| 1736551800 | 12.67 | 0.23 | 1.85 | 12.51 | 12.67 | 12.22 | 10568 |
| 1736379000 | 12.44 | -1.06 | -7.85 | 13.15 | 13.15 | 12.3507 | 21142 |
| 1736292600 | 13.5 | 0.61 | 4.73 | 13.05 | 13.5 | 13.05 | 24543 |
| 1736206200 | 12.89 | 0.67 | 5.48 | 12.63 | 13.15 | 12.486 | 23937 |
| 1735947000 | 12.22 | 0.1 | 0.83 | 12.32 | 12.75 | 12.15 | 18726 |
| 1735860600 | 12.12 | 1.14 | 10.37 | 11.05 | 12.1295 | 11.05 | 18980 |
| 1735687800 | 10.9808 | 0.46 | 4.34 | 11 | 11.08 | 10.5601 | 6543 |
| 1735601400 | 10.5244 | -0.08 | -0.77 | 10.48 | 10.55 | 10.36 | 12078 |
| 1735342200 | 10.6058 | -0.11 | -0.99 | 10.98 | 10.98 | 10.6058 | 1590 |
| 1735255800 | 10.7119 | 0.09 | 0.89 | 10.49 | 10.724 | 10.49 | 7181 |
| 1735077840 | 10.6176 | 0.21 | 1.98 | 10.51 | 10.64 | 10.4832 | 2654 |
| 1734996600 | 10.4112 | -0.21 | -2.00 | 10.55 | 10.55 | 10.27 | 6627 |
| 1734737400 | 10.6233 | 0.12 | 1.15 | 10.41 | 10.63 | 10.41 | 3663 |
| 1734651000 | 10.5026 | -0.07 | -0.68 | 10.52 | 10.66 | 10.46 | 8669 |
| 1734564600 | 10.5749 | -0.47 | -4.23 | 11.33 | 11.33 | 10.5318 | 10174 |
| 1734478200 | 11.0424 | 0.28 | 2.60 | 10.66 | 11.0799 | 10.66 | 9536 |
| 1734391800 | 10.7622 | 0.04 | 0.34 | 10.94 | 10.94 | 10.6802 | 9635 |
| 1734132600 | 10.7261 | -0.06 | -0.52 | 10.76 | 10.8472 | 10.65 | 5447 |
| 1734046200 | 10.7824 | -0.16 | -1.46 | 10.95 | 10.964 | 10.75 | 3845 |
| 1733959800 | 10.9426 | -0.01 | -0.13 | 10.86 | 10.96 | 10.81 | 4034 |
| 1733873400 | 10.9566 | -0.1 | -0.93 | 11.07 | 11.12 | 10.93 | 5264 |
| 1733787000 | 11.06 | 0.17 | 1.51 | 11.35 | 11.35 | 10.89 | 16247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
