AdvisorShares Psychedelics ETF (PSIL)
12.48
-0.28
(-2.23%)
USD |
NYSEARCA |
Nov 14, 16:00
12.46
-0.02
(-0.16%)
After-Hours: 20:00
PSIL Price: 12.48 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 12.92 | 12.92 | 12.46 | 12.48 | 6629.00 |
| Nov 13, 2024 | 12.96 | 13.26 | 12.68 | 12.76 | 13884.00 |
| Nov 12, 2024 | 13.60 | 13.73 | 13.00 | 13.00 | 27481.00 |
| Nov 11, 2024 | 13.43 | 13.82 | 13.35 | 13.76 | 18274.00 |
| Nov 08, 2024 | 12.90 | 13.43 | 12.81 | 13.29 | 17108.00 |
| Nov 07, 2024 | 12.34 | 13.00 | 12.34 | 12.96 | 15516.00 |
| Nov 06, 2024 | 12.69 | 12.69 | 11.89 | 12.32 | 14503.00 |
| Nov 05, 2024 | 12.20 | 12.20 | 11.84 | 11.93 | 6685.00 |
| Nov 04, 2024 | 12.07 | 12.07 | 11.95 | 11.99 | 2882.00 |
| Nov 01, 2024 | 12.01 | 12.19 | 11.98 | 12.13 | 1602.00 |
| Oct 31, 2024 | 12.05 | 12.17 | 11.94 | 11.96 | 4969.00 |
| Oct 30, 2024 | 12.56 | 12.62 | 12.43 | 12.51 | 2300.00 |
| Oct 29, 2024 | 12.49 | 12.81 | 12.49 | 12.70 | 20073.00 |
| Oct 28, 2024 | 12.65 | 12.75 | 12.56 | 12.75 | 4102.00 |
| Oct 25, 2024 | 12.59 | 12.59 | 12.50 | 12.52 | 2040.00 |
| Oct 24, 2024 | 12.65 | 12.65 | 12.54 | 12.54 | 4922.00 |
| Oct 23, 2024 | 12.84 | 12.88 | 12.62 | 12.68 | 9937.00 |
| Oct 22, 2024 | 12.95 | 12.95 | 12.63 | 12.87 | 10045.00 |
| Oct 21, 2024 | 12.87 | 13.04 | 12.58 | 12.92 | 25260.00 |
| Oct 18, 2024 | 12.46 | 13.01 | 12.43 | 12.63 | 266515.0 |
| Oct 17, 2024 | 13.01 | 13.02 | 12.27 | 12.50 | 110321.0 |
| Oct 16, 2024 | 15.00 | 15.00 | 12.80 | 13.85 | 454732.0 |
| Oct 15, 2024 | 7.99 | 15.80 | 7.99 | 15.66 | 412010.0 |
| Oct 14, 2024 | 7.31 | 7.850 | 7.292 | 7.850 | 3135.00 |
| Oct 11, 2024 | 7.22 | 7.230 | 7.21 | 7.21 | 5677.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
7.21
Minimum
Oct 11 2024
102.60
Maximum
Sep 22 2021
26.94
Average
18.65
Median
Mar 13 2023