Free Trial
→ Nvidia insiders dumping shares (From Porter & Company) (Ad) Free PSIL Stock Alerts

AdvisorShares Psychedelics ETF (PSIL) Chart & Stock Price History

$1.11
+0.02 (+1.83%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

AdvisorShares Psychedelics ETF Stock Price Performance

5 Day
Performance
+6.22%
1 Month
Performance
+13.61%
3 Month
Performance
-11.20%
6 Month
Performance
-22.38%
Year-To-Date
Performance
-20.14%
1 Year
Performance
-41.58%
Receive PSIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AdvisorShares Psychedelics ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Monument Traders Alliance
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands of Americans...
Click here to see how >>>

PSIL Stock Chart for Friday, July, 26, 2024

PSIL Chart by TradingView

AdvisorShares Psychedelics ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$1.09$1.11
+1.83%		$1.11$1.0640,492 shs$6.24 million
07/25/2024$1.09$1.09$1.10$1.0637,343 shs$6.13 million
07/24/2024$1.07$1.09
+1.87%		$1.09$1.0436,242 shs$6.13 million
07/23/2024$1.04$1.07
+2.88%		$1.07$1.0258,013 shs$6.01 million
07/22/2024$1.05$1.04
-0.48%		$1.05$1.0323,013 shs$5.85 million
07/19/2024$1.06$1.05
-0.95%		$1.06$1.0260,307 shs$5.87 million
07/18/2024$1.07$1.06
-1.40%		$1.07$1.0529,962 shs$5.93 million
07/17/2024$1.07$1.07$1.08$1.0619,801 shs$6.01 million
07/16/2024$1.04$1.07
+2.88%		$1.07$1.0363,689 shs$6.01 million
07/15/2024$1.02$1.04
+1.96%		$1.05$1.0196,095 shs$5.85 million
07/12/2024$1.01$1.02
+0.51%		$1.04$1.0048,853 shs$5.73 million
07/11/2024$0.97$1.01
+4.96%		$1.02$0.9737,233 shs$5.70 million
07/10/2024$0.94$0.97
+3.13%		$0.97$0.9417,991 shs$5.43 million
07/09/2024$0.93$0.94
+0.81%		$0.95$0.93167,960 shs$5.27 million
07/08/2024$0.96$0.93
-3.07%		$0.96$0.9363,676 shs$5.23 million
07/05/2024$0.96$0.96
+0.47%		$0.97$0.9626,233 shs$5.39 million
07/04/2024$0.96$0.96$0.96$0.9520,804 shs$5.37 million
07/03/2024$0.94$0.96
+1.60%		$0.96$0.9520,804 shs$5.37 million
07/02/2024$0.97$0.94
-2.94%		$0.97$0.9425,826 shs$5.28 million
07/01/2024$0.98$0.97
-0.87%		$0.99$0.9619,223 shs$5.44 million
06/28/2024$0.96$0.98
+2.08%		$1.00$0.9722,427 shs$5.51 million
06/27/2024$0.98$0.96
-1.74%		$0.98$0.9638,616 shs$5.40 million
06/26/2024$1.00$0.98
-1.91%		$1.00$0.97113,807 shs$5.49 million
06/25/2024$1.02$1.00
-2.82%		$1.03$0.9935,614 shs$5.60 million
06/24/2024$1.04$1.02
-1.45%		$1.04$1.0234,362 shs$5.76 million
06/21/2024$1.05$1.04
-0.95%		$1.06$1.0224,923 shs$5.85 million
06/20/2024$1.07$1.05
-1.41%		$1.06$1.02115,486 shs$5.90 million
06/19/2024$1.07$1.07$1.07$1.0629,310 shs$5.99 million
06/18/2024$1.07$1.07
-0.48%		$1.07$1.0629,310 shs$5.99 million
06/17/2024$1.09$1.07
-1.83%		$1.08$1.0720,818 shs$6.01 million
06/14/2024$1.09$1.09$1.09$1.0830,413 shs$6.13 million
06/13/2024$1.09$1.09$1.09$1.0813,959 shs$6.13 million
06/12/2024$1.08$1.09
+0.93%		$1.12$1.0772,960 shs$6.13 million
06/11/2024$1.08$1.08$1.08$1.0486,109 shs$6.07 million
06/10/2024$1.09$1.08
-0.92%		$1.08$1.04116,530 shs$6.07 million
06/07/2024$1.11$1.09
-1.36%		$1.16$1.05115,716 shs$6.13 million
06/06/2024$1.11$1.11
-0.45%		$1.13$1.1078,733 shs$6.21 million
06/05/2024$1.18$1.11
-5.93%		$1.14$1.06173,502 shs$6.24 million
06/04/2024$1.19$1.18
-0.42%		$1.21$1.1756,180 shs$6.63 million
06/03/2024$1.19$1.19
-0.42%		$1.19$1.1718,463 shs$6.66 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$1.19$1.19$1.20$1.1822,067 shs$6.69 million
05/30/2024$1.20$1.19
-0.83%		$1.20$1.1714,533 shs$6.69 million
05/29/2024$1.21$1.20
-0.41%		$1.20$1.1826,769 shs$6.74 million
05/28/2024$1.20$1.21
+0.84%		$1.21$1.2041,070 shs$6.77 million
05/27/2024$1.20$1.20$1.20$1.1820,000 shs$6.72 million
05/24/2024$1.21$1.20
-1.24%		$1.20$1.1820,081 shs$6.72 million
05/23/2024$1.23$1.21
-1.63%		$1.24$1.1767,014 shs$6.80 million
05/22/2024$1.24$1.23
-0.40%		$1.23$1.2145,632 shs$6.91 million
05/21/2024$1.24$1.24
-0.40%		$1.24$1.2336,328 shs$6.94 million
05/20/2024$1.22$1.24
+1.64%		$1.24$1.2230,516 shs$6.97 million
05/17/2024$1.27$1.22
-3.94%		$1.27$1.2226,664 shs$6.86 million
05/16/2024$1.23$1.27
+3.25%		$1.29$1.2224,956 shs$7.14 million
05/15/2024$1.22$1.23
+0.82%		$1.25$1.2329,910 shs$6.91 million
05/14/2024$1.25$1.22
-2.40%		$1.24$1.21131,796 shs$6.86 million
05/13/2024$1.26$1.25
-0.79%		$1.27$1.2445,794 shs$7.03 million
05/10/2024$1.29$1.26
-1.95%		$1.28$1.2251,543 shs$7.08 million
05/09/2024$1.29$1.29
-0.39%		$1.29$1.2525,514 shs$7.22 million
05/08/2024$1.31$1.29
-1.53%		$1.30$1.2637,557 shs$7.25 million
05/07/2024$1.30$1.31
+0.77%		$1.31$1.2635,677 shs$7.36 million
05/06/2024$1.29$1.30
+0.78%		$1.32$1.28108,607 shs$7.31 million
05/03/2024$1.28$1.29
+0.78%		$1.30$1.2840,845 shs$7.25 million
05/02/2024$1.29$1.28
-0.86%		$1.29$1.2630,162 shs$7.19 million
05/01/2024$1.30$1.29
-0.68%		$1.29$1.2632,499 shs$7.26 million
04/30/2024$1.28$1.30
+1.56%		$1.30$1.2567,467 shs$7.31 million
04/29/2024$1.26$1.28
+1.99%		$1.28$1.2344,352 shs$7.19 million
04/26/2024$1.21$1.25
+3.31%		$1.25$1.2322,709 shs$6.59 million
04/25/2024$1.24$1.21
-2.42%		$1.24$1.2143,926 shs$6.38 million

Related Companies:
This page (NYSEARCA:PSIL) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored