Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Psychedelics ETF (NY: PSIL )

1.280 -0.010 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.340 7.406 7.335 7.301 23,431 -0.11(-1.45%)
Nov 29, 2021 7.496 7.516 7.273 7.408 19,270 -0.03(-0.39%)
Nov 26, 2021 7.516 7.516 7.183 7.438 25,799 -0.23(-3.06%)
Nov 24, 2021 7.614 7.673 7.516 7.673 31,819 +0.04(+0.51%)
Nov 23, 2021 7.731 7.771 7.497 7.633 24,863 -0.16(-2.01%)
Nov 22, 2021 8.064 8.916 7.731 7.790 34,078 -0.27(-3.40%)
Nov 19, 2021 7.986 8.074 7.761 8.064 28,566 +0.04(+0.49%)
Nov 18, 2021 8.446 8.015 7.976 8.025 68,736 -0.35(-4.21%)
Nov 17, 2021 8.387 8.416 8.221 8.377 35,405 -0.21(-2.39%)
Nov 16, 2021 8.974 8.974 8.465 8.583 45,913 -0.08(-0.90%)
Nov 15, 2021 8.984 8.984 8.593 8.661 68,757 -0.19(-2.10%)
Nov 12, 2021 8.886 8.886 8.710 8.847 29,281 +0.08(+0.89%)
Nov 11, 2021 8.916 8.940 8.710 8.769 36,165 -0.09(-0.99%)
Nov 10, 2021 9.796 8.857 89,111 -0.67(-6.99%)
Nov 09, 2021 9.894 9.894 9.004 9.522 141,328 -0.29(-2.99%)
Nov 08, 2021 10.40 10.47 9.728 9.816 110,532 -0.07(-0.67%)
Nov 05, 2021 9.708 9.886 9.635 9.882 31,210 +0.23(+2.41%)
Nov 04, 2021 9.698 9.698 9.522 9.649 14,983 +0.01(+0.10%)
Nov 03, 2021 9.591 9.875 9.493 9.640 33,306 +0.09(+0.92%)
Nov 02, 2021 9.483 9.625 9.414 9.552 53,665 +0.14(+1.46%)
Nov 01, 2021 9.336 9.483 9.198 9.415 28,826 +0.22(+2.36%)
Oct 29, 2021 9.082 9.610 9.061 9.198 15,700 +0.18(+2.05%)
Oct 28, 2021 8.612 9.043 8.612 9.013 14,992 +0.33(+3.84%)
Oct 27, 2021 8.808 8.852 8.612 8.680 15,006 -0.08(-0.91%)
Oct 26, 2021 9.053 8.759 8.759 20,674 -0.19(-2.16%)
Oct 25, 2021 9.248 9.434 8.897 8.953 21,986 -0.05(-0.51%)
Oct 22, 2021 8.994 9.082 8.808 8.999 17,291 +0.04(+0.45%)
Oct 21, 2021 8.847 9.012 8.837 8.958 7,668 +0.14(+1.59%)
Oct 20, 2021 8.886 8.935 8.818 8.818 26,297 -0.03(-0.33%)
Oct 19, 2021 8.818 8.925 8.759 8.847 25,420 +0.18(+2.03%)
Oct 18, 2021 8.769 8.798 8.646 8.671 15,790 -0.09(-1.01%)
Oct 15, 2021 8.818 8.857 8.690 8.759 14,234 +0.03(+0.34%)
Oct 14, 2021 8.808 8.867 8.652 8.730 21,557 +0.12(+1.36%)
Oct 13, 2021 8.720 8.837 8.456 8.612 16,238 -0.08(-0.90%)
Oct 12, 2021 8.690 8.798 8.593 8.690 19,799 -0.05(-0.56%)
Oct 11, 2021 8.651 8.916 8.651 8.739 17,508 +0.12(+1.38%)
Oct 08, 2021 8.896 8.896 8.495 8.620 20,386 +0.14(+1.70%)
Oct 07, 2021 8.475 8.671 8.407 8.476 48,124 +0.09(+1.06%)
Oct 06, 2021 8.524 9.101 8.319 8.387 9,196 -0.13(-1.49%)
Oct 05, 2021 8.563 8.602 8.505 8.514 9,296 +0.01(+0.10%)
Oct 04, 2021 8.847 8.867 8.505 8.505 11,937 -0.28(-3.17%)
Oct 01, 2021 9.062 9.062 8.700 8.784 20,547 -0.13(-1.48%)
Sep 30, 2021 8.906 8.974 8.906 8.916 19,378 +0.03(+0.33%)
Sep 29, 2021 9.209 9.209 8.857 8.886 17,693 -0.19(-2.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.