AdvisorShares Psychedelics ETF (PSIL)
1.29
+0.01
(+0.78%)
USD |
NYSEARCA |
May 03, 16:00
1.29
0.00 (0.00%)
Pre-Market: 20:00
PSIL Price: 1.29 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.29 | 1.30 | 1.28 | 1.29 | 40860.00 |
| May 02, 2024 | 1.26 | 1.29 | 1.26 | 1.28 | 30053.00 |
| May 01, 2024 | 1.28 | 1.291 | 1.26 | 1.291 | 32504.00 |
| Apr 30, 2024 | 1.28 | 1.30 | 1.25 | 1.30 | 67467.00 |
| Apr 29, 2024 | 1.27 | 1.28 | 1.23 | 1.28 | 44474.00 |
| Apr 26, 2024 | 1.24 | 1.255 | 1.23 | 1.255 | 22696.00 |
| Apr 25, 2024 | 1.23 | 1.24 | 1.21 | 1.24 | 44102.00 |
| Apr 24, 2024 | 1.26 | 1.27 | 1.24 | 1.24 | 23298.00 |
| Apr 23, 2024 | 1.25 | 1.28 | 1.25 | 1.28 | 17088.00 |
| Apr 22, 2024 | 1.22 | 1.260 | 1.22 | 1.255 | 35533.00 |
| Apr 19, 2024 | 1.27 | 1.28 | 1.20 | 1.24 | 91247.00 |
| Apr 18, 2024 | 1.28 | 1.32 | 1.25 | 1.28 | 184986.0 |
| Apr 17, 2024 | 1.33 | 1.360 | 1.29 | 1.31 | 120735.0 |
| Apr 16, 2024 | 1.35 | 1.36 | 1.32 | 1.35 | 90539.00 |
| Apr 15, 2024 | 1.41 | 1.41 | 1.37 | 1.375 | 31216.00 |
| Apr 12, 2024 | 1.44 | 1.464 | 1.357 | 1.37 | 94740.00 |
| Apr 11, 2024 | 1.48 | 1.48 | 1.430 | 1.45 | 71938.00 |
| Apr 10, 2024 | 1.43 | 1.45 | 1.43 | 1.435 | 59773.00 |
| Apr 09, 2024 | 1.51 | 1.51 | 1.45 | 1.461 | 168619.0 |
| Apr 08, 2024 | 1.54 | 1.54 | 1.490 | 1.51 | 84281.00 |
| Apr 05, 2024 | 1.53 | 1.53 | 1.480 | 1.490 | 52101.00 |
| Apr 04, 2024 | 1.55 | 1.57 | 1.50 | 1.51 | 102980.0 |
| Apr 03, 2024 | 1.47 | 1.54 | 1.45 | 1.54 | 88938.00 |
| Apr 02, 2024 | 1.48 | 1.48 | 1.43 | 1.45 | 40753.00 |
| Apr 01, 2024 | 1.53 | 1.53 | 1.44 | 1.49 | 99622.00 |
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
1.24
Minimum
Apr 19 2024
10.26
Maximum
Sep 22 2021
3.032
Average
2.18
Median
Dec 08 2022