Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

12.63 +0.13 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.11(-1.37%)
Sep 20, 2024	7.930	8.086	7.930	8.015	7,907	-0.08(-1.05%)
Sep 19, 2024	8.040	8.159	8.040	8.100	8,323	+0.10(+1.25%)
Sep 18, 2024	8.080	8.080	7.840	8.000	11,486	-0.03(-0.37%)
Sep 17, 2024	8.180	8.180	7.990	8.030	5,950	-0.00(-0.00%)
Sep 16, 2024	7.960	8.060	7.960	8.030	2,981	+0.08(+1.01%)
Sep 13, 2024	7.970	8.029	7.930	7.950	11,626	+0.07(+0.86%)
Sep 12, 2024	7.870	8.010	7.850	7.882	6,645	+0.08(+1.00%)
Sep 11, 2024	7.810	7.850	7.660	7.804	13,238	-0.01(-0.12%)
Sep 10, 2024	7.870	7.950	7.660	7.813	15,176	-0.24(-2.95%)
Sep 09, 2024	8.098	8.098	8.000	8.050	1,266	+0.04(+0.44%)
Sep 06, 2024	8.200	8.200	8.000	8.015	6,466	-0.10(-1.24%)
Sep 05, 2024	8.255	8.299	8.024	8.116	15,945	-0.18(-2.21%)
Sep 04, 2024	8.543	8.543	8.100	8.299	7,742	-0.20(-2.32%)
Sep 03, 2024	8.700	8.830	8.456	8.496	8,161	-0.35(-4.00%)
Aug 30, 2024	8.900	8.900	8.800	8.850	1,681	+0.06(+0.74%)
Aug 29, 2024	8.700	8.911	8.700	8.785	1,547	+0.12(+1.44%)
Aug 28, 2024	9.002	9.040	8.600	8.660	5,634	-0.49(-5.36%)
Aug 27, 2024	9.112	9.196	8.990	9.150	1,530	-0.16(-1.72%)
Aug 26, 2024	9.300	9.348	9.100	9.310	3,442	+0.13(+1.46%)
Aug 23, 2024	9.150	9.180	9.000	9.176	1,673	+0.13(+1.39%)
Aug 22, 2024	9.140	9.150	9.001	9.050	1,509	-0.04(-0.49%)
Aug 21, 2024	8.800	9.097	8.800	9.095	1,760	+0.19(+2.08%)
Aug 20, 2024	8.800	8.910	8.760	8.910	2,773	+0.15(+1.77%)
Aug 19, 2024	8.630	8.800	8.550	8.755	15,786	-0.09(-1.01%)
Aug 16, 2024	8.900	8.950	8.600	8.844	6,297	+0.06(+0.67%)
Aug 15, 2024	8.850	8.906	8.737	8.785	5,924	+0.05(+0.57%)
Aug 14, 2024	9.000	9.070	8.631	8.735	9,572	-0.30(-3.37%)
Aug 13, 2024	9.500	9.500	8.900	9.040	4,831	-0.20(-2.16%)
Aug 12, 2024	9.330	9.330	9.040	9.240	7,730	-0.16(-1.70%)
Aug 09, 2024	9.800	9.800	9.398	9.400	4,226	+0.00(+0.00%)
Aug 08, 2024	9.700	9.960	9.400	9.400	4,719	-0.50(-5.05%)
Aug 07, 2024	10.00	10.00	9.600	9.900	6,188	-0.50(-4.81%)
Aug 06, 2024	10.40	10.50	10.30	10.40	2,063	+0.30(+2.97%)
Aug 05, 2024	10.00	10.10	9.100	10.10	12,813	-0.10(-0.98%)
Aug 02, 2024	10.10	10.20	9.702	10.20	5,738	-0.20(-1.92%)

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 Sunnyvale

Find A Business

or Browse Listings

Advisorshares Psychedelics ETF (NY: PSIL )

Historical Prices