Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

12.18 +0.27 (+2.31%)

Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	11.91	12.18	11.80	12.18	9,422	+0.27(+2.31%)
Nov 21, 2024	11.86	11.96	11.80	11.91	8,893	-0.10(-0.82%)
Nov 20, 2024	12.00	12.10	11.85	12.00	4,462	-0.02(-0.13%)
Nov 19, 2024	12.04	12.10	11.96	12.02	10,012	-0.08(-0.66%)
Nov 18, 2024	12.58	12.62	12.00	12.10	28,842	-0.48(-3.82%)
Nov 15, 2024	12.82	13.13	12.52	12.58	31,804	+0.10(+0.80%)
Nov 14, 2024	12.88	12.92	12.46	12.48	6,870	-0.29(-2.23%)
Nov 13, 2024	12.96	13.26	12.68	12.77	13,886	-0.23(-1.81%)
Nov 12, 2024	13.73	13.73	13.00	13.00	27,592	-0.76(-5.53%)
Nov 11, 2024	13.65	13.82	13.35	13.76	18,541	+0.48(+3.58%)
Nov 08, 2024	12.90	13.43	12.81	13.29	17,217	+0.33(+2.51%)
Nov 07, 2024	12.34	13.00	12.34	12.96	15,630	+0.64(+5.19%)
Nov 06, 2024	12.69	12.69	11.89	12.32	14,523	+0.39(+3.24%)
Nov 05, 2024	12.20	12.20	11.85	11.93	6,686	-0.05(-0.45%)
Nov 04, 2024	12.07	12.07	11.95	11.99	2,822	-0.14(-1.19%)
Nov 01, 2024	12.01	12.19	11.98	12.13	1,602	+0.17(+1.45%)
Oct 31, 2024	12.05	12.17	11.95	11.96	4,969	-0.55(-4.41%)
Oct 30, 2024	12.56	12.62	12.43	12.51	2,299	-0.19(-1.50%)
Oct 29, 2024	12.49	12.81	12.49	12.70	20,073	-0.05(-0.40%)
Oct 28, 2024	12.65	12.75	12.56	12.75	4,102	+0.23(+1.86%)
Oct 25, 2024	12.59	12.59	12.50	12.52	2,040	-0.02(-0.20%)
Oct 24, 2024	12.65	12.65	12.54	12.54	4,912	-0.14(-1.09%)
Oct 23, 2024	12.84	12.88	12.62	12.68	9,937	-0.19(-1.46%)
Oct 22, 2024	12.95	12.95	12.63	12.87	10,045	-0.05(-0.40%)
Oct 21, 2024	12.87	13.04	12.58	12.92	25,210	+0.29(+2.30%)
Oct 18, 2024	12.46	13.01	12.43	12.63	266,515	+0.13(+1.04%)
Oct 17, 2024	13.01	13.02	12.27	12.50	110,311	-1.35(-9.75%)
Oct 16, 2024	15.00	15.00	12.80	13.85	454,732	-1.81(-11.56%)
Oct 15, 2024	7.990	15.80	7.990	15.66	405,678	+7.81(+99.48%)
Oct 14, 2024	7.310	7.850	7.292	7.850	3,135	+0.64(+8.88%)
Oct 11, 2024	7.220	7.230	7.210	7.210	5,677	-0.04(-0.48%)
Oct 10, 2024	7.140	7.270	7.140	7.245	1,903	-0.06(-0.89%)
Oct 09, 2024	7.300	7.310	7.270	7.310	1,985	+0.02(+0.27%)
Oct 08, 2024	7.360	7.360	7.260	7.290	2,225	-0.05(-0.62%)
Oct 07, 2024	7.430	7.470	7.320	7.335	2,120	-0.09(-1.16%)
Oct 04, 2024	7.310	7.443	7.310	7.422	3,789	+0.21(+2.93%)
Oct 03, 2024	7.285	7.285	7.210	7.210	3,655	-0.06(-0.82%)
Oct 02, 2024	7.380	7.380	7.270	7.270	2,825	-0.13(-1.78%)
Oct 01, 2024	7.600	7.600	7.400	7.402	5,152	-0.24(-3.08%)
Sep 30, 2024	7.830	7.850	7.637	7.637	5,577	-0.21(-2.71%)
Sep 27, 2024	7.939	7.939	7.850	7.850	2,240	-0.08(-0.99%)
Sep 26, 2024	8.060	8.060	7.915	7.928	3,355	-0.08(-0.98%)
Sep 25, 2024	7.930	8.029	7.930	8.006	2,937	+0.03(+0.42%)
Sep 24, 2024	7.950	8.042	7.950	7.972	4,425	+0.07(+0.85%)
Sep 23, 2024	7.970	7.970	7.901	7.905	3,321	-0.00(-0.01%)
Sep 20, 2024	7.822	7.976	7.822	7.906	8,016	-0.08(-1.05%)
Sep 19, 2024	7.931	8.048	7.931	7.990	8,437	+0.10(+1.25%)
Sep 18, 2024	7.970	7.970	7.733	7.891	11,644	-0.03(-0.37%)
Sep 17, 2024	8.069	8.069	7.881	7.921	6,032	-0.00(-0.00%)
Sep 16, 2024	7.852	7.950	7.852	7.921	3,022	+0.08(+1.01%)
Sep 13, 2024	7.862	7.920	7.822	7.842	11,786	+0.07(+0.86%)
Sep 12, 2024	7.763	7.901	7.743	7.775	6,736	+0.08(+1.00%)
Sep 11, 2024	7.704	7.743	7.556	7.698	13,420	-0.01(-0.12%)
Sep 10, 2024	7.763	7.842	7.556	7.707	15,385	-0.23(-2.95%)
Sep 09, 2024	7.988	7.988	7.891	7.941	1,284	+0.03(+0.44%)
Sep 06, 2024	8.088	8.088	7.891	7.906	6,555	-0.10(-1.24%)
Sep 05, 2024	8.143	8.186	7.915	8.006	16,165	-0.18(-2.21%)
Sep 04, 2024	8.427	8.427	7.990	8.186	7,849	-0.19(-2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Advisorshares Psychedelics ETF (NY: PSIL )

Historical Prices