Free Trial

AdvisorShares Psychedelics ETF (PSIL) Chart & Stock Price History

$1.20
-0.01 (-0.83%)
(As of 05/24/2024 ET)

AdvisorShares Psychedelics ETF Stock Price Performance

5 Day
Performance
-3.24%
1 Month
Performance
-4.40%
3 Month
Performance
-16.43%
6 Month
Performance
-14.64%
Year-To-Date
Performance
-14.03%
1 Year
Performance
-31.51%
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

PSIL Stock Chart for Sunday, May, 26, 2024

AdvisorShares Psychedelics ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/24/2024$1.28$1.24
-3.13%
$1.27$1.2423,299 shs$6.54 million
04/23/2024$1.25$1.28
+2.40%
$1.28$1.2517,192 shs$6.75 million
04/22/2024$1.24$1.25
+0.81%
$1.26$1.2234,530 shs$6.59 million
04/19/2024$1.28$1.24
-3.13%
$1.28$1.2091,620 shs$6.54 million
04/18/2024$1.31$1.28
-2.29%
$1.32$1.25184,951 shs$6.75 million
04/17/2024$1.35$1.31
-2.96%
$1.36$1.29120,031 shs$6.90 million
04/16/2024$1.38$1.35
-2.17%
$1.36$1.3290,515 shs$7.12 million
04/15/2024$1.37$1.38
+0.73%
$1.41$1.3731,220 shs$7.27 million
04/12/2024$1.46$1.37
-5.84%
$1.46$1.3694,072 shs$7.22 million
04/11/2024$1.44$1.46
+1.39%
$1.48$1.4372,012 shs$5.76 million
04/10/2024$1.45$1.44
-1.03%
$1.45$1.4357,868 shs$5.68 million
04/09/2024$1.51$1.45
-3.97%
$1.51$1.45168,594 shs$5.74 million
04/08/2024$1.49$1.51
+1.31%
$1.54$1.4984,094 shs$5.98 million
04/05/2024$1.51$1.49
-1.29%
$1.53$1.4852,101 shs$5.90 million
04/04/2024$1.54$1.51
-1.95%
$1.57$1.50102,230 shs$5.98 million
04/03/2024$1.44$1.54
+6.94%
$1.54$1.4588,580 shs$6.10 million
04/02/2024$1.49$1.44
-3.36%
$1.46$1.4340,746 shs$5.70 million
04/01/2024$1.49$1.49$1.53$1.4499,512 shs$5.90 million
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
03/29/2024$1.48$1.49
+0.68%
$1.52$1.4785,567 shs$5.90 million
03/28/2024$1.49$1.48
-0.67%
$1.52$1.4784,355 shs$5.86 million
03/27/2024$1.47$1.49
+1.36%
$1.50$1.4256,094 shs$5.90 million
03/26/2024$1.44$1.47
+2.08%
$1.47$1.4345,454 shs$5.82 million
03/25/2024$1.44$1.44$1.45$1.4346,181 shs$5.70 million
03/22/2024$1.45$1.44
-0.69%
$1.46$1.4251,345 shs$5.70 million
03/21/2024$1.46$1.45
-0.68%
$1.46$1.40114,531 shs$5.74 million
03/20/2024$1.46$1.46$1.46$1.40101,537 shs$5.78 million
03/19/2024$1.52$1.46
-3.95%
$1.52$1.44102,753 shs$5.78 million
03/18/2024$1.50$1.52
+1.33%
$1.53$1.4892,601 shs$6.02 million
03/15/2024$1.46$1.50
+2.74%
$1.52$1.4557,152 shs$5.94 million
03/14/2024$1.54$1.46
-5.19%
$1.56$1.43131,657 shs$5.78 million
03/13/2024$1.53$1.54
+0.65%
$1.60$1.51121,297 shs$6.10 million
03/12/2024$1.58$1.53
-3.16%
$1.62$1.50137,286 shs$6.06 million
03/11/2024$1.66$1.58
-4.82%
$1.69$1.55103,587 shs$6.26 million
03/08/2024$1.61$1.69
+4.97%
$1.70$1.62166,428 shs$6.69 million
03/07/2024$1.50$1.61
+7.33%
$1.63$1.49190,774 shs$6.38 million
03/06/2024$1.50$1.50$1.52$1.45105,900 shs$5.94 million
03/05/2024$1.54$1.50
-2.60%
$1.53$1.4752,001 shs$5.94 million
03/04/2024$1.56$1.54
-1.22%
$1.65$1.52179,438 shs$6.10 million
03/01/2024$1.47$1.56
+6.42%
$1.57$1.47106,511 shs$6.17 million
02/29/2024$1.49$1.47
-1.68%
$1.49$1.4623,250 shs$5.80 million
02/28/2024$1.48$1.49
+0.68%
$1.49$1.4525,768 shs$5.90 million
02/27/2024$1.43$1.48
+3.50%
$1.49$1.4251,163 shs$5.86 million
02/26/2024$1.46$1.43
-2.05%
$1.46$1.4334,997 shs$5.66 million

This page (NYSEARCA:PSIL) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners