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 )

1.220 -0.030 (-2.40%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 14, 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 (%)
May 13, 2024 1.270 1.270 1.244 1.250 46,192 -0.01(-0.79%)
May 10, 2024 1.280 1.280 1.220 1.260 51,578 -0.02(-1.95%)
May 09, 2024 1.290 1.290 1.250 1.285 25,660 -0.01(-0.39%)
May 08, 2024 1.300 1.300 1.260 1.290 37,632 -0.02(-1.53%)
May 07, 2024 1.310 1.310 1.260 1.310 35,693 +0.01(+0.77%)
May 06, 2024 1.300 1.320 1.280 1.300 108,614 +0.01(+0.78%)
May 03, 2024 1.290 1.300 1.280 1.290 40,860 +0.01(+0.78%)
May 02, 2024 1.260 1.290 1.260 1.280 30,196 -0.01(-0.86%)
May 01, 2024 1.280 1.291 1.260 1.291 32,504 -0.01(-0.68%)
Apr 30, 2024 1.280 1.300 1.250 1.300 67,602 +0.02(+1.56%)
Apr 29, 2024 1.270 1.280 1.230 1.280 44,465 +0.03(+1.99%)
Apr 26, 2024 1.240 1.255 1.230 1.255 24,716 +0.01(+1.21%)
Apr 25, 2024 1.230 1.240 1.210 1.240 44,101 +0.00(+0.00%)
Apr 24, 2024 1.260 1.270 1.240 1.240 23,313 -0.04(-3.13%)
Apr 23, 2024 1.250 1.280 1.250 1.280 17,192 +0.03(+1.99%)
Apr 22, 2024 1.220 1.260 1.220 1.255 35,528 +0.01(+1.21%)
Apr 19, 2024 1.270 1.280 1.200 1.240 91,700 -0.04(-3.13%)
Apr 18, 2024 1.280 1.320 1.250 1.280 184,985 -0.03(-2.29%)
Apr 17, 2024 1.330 1.360 1.290 1.310 120,735 -0.04(-2.96%)
Apr 16, 2024 1.350 1.360 1.320 1.350 90,519 -0.02(-1.82%)
Apr 15, 2024 1.410 1.410 1.370 1.375 31,250 +0.00(+0.36%)
Apr 12, 2024 1.440 1.464 1.357 1.370 94,740 -0.08(-5.52%)
Apr 11, 2024 1.480 1.480 1.430 1.450 72,641 +0.01(+1.05%)
Apr 10, 2024 1.430 1.450 1.430 1.435 59,607 -0.03(-1.75%)
Apr 09, 2024 1.510 1.510 1.450 1.461 168,614 -0.05(-3.27%)
Apr 08, 2024 1.540 1.540 1.490 1.510 84,281 +0.02(+1.31%)
Apr 05, 2024 1.530 1.530 1.480 1.490 52,364 -0.02(-1.29%)
Apr 04, 2024 1.550 1.570 1.500 1.510 102,980 -0.03(-1.95%)
Apr 03, 2024 1.470 1.540 1.450 1.540 88,931 +0.09(+6.21%)
Apr 02, 2024 1.480 1.480 1.430 1.450 40,747 -0.04(-2.68%)
Apr 01, 2024 1.530 1.530 1.440 1.490 99,567 +0.00(+0.00%)
Mar 28, 2024 1.510 1.520 1.465 1.490 85,567 +0.00(+0.00%)
Mar 27, 2024 1.500 1.500 1.420 1.490 56,471 +0.02(+1.36%)
Mar 26, 2024 1.470 1.470 1.430 1.470 46,047 +0.01(+0.68%)
Mar 25, 2024 1.470 1.470 1.430 1.460 46,182 +0.02(+1.39%)
Mar 22, 2024 1.460 1.460 1.420 1.440 52,321 -0.01(-0.69%)
Mar 21, 2024 1.430 1.460 1.400 1.450 114,553 -0.01(-0.68%)
Mar 20, 2024 1.450 1.460 1.400 1.460 101,801 +0.00(+0.00%)
Mar 19, 2024 1.520 1.520 1.440 1.460 104,306 -0.06(-3.95%)
Mar 18, 2024 1.530 1.530 1.482 1.520 92,748 +0.02(+1.33%)
Mar 15, 2024 1.470 1.520 1.450 1.500 58,278 +0.03(+2.04%)
Mar 14, 2024 1.560 1.560 1.430 1.470 131,672 -0.07(-4.55%)
Mar 13, 2024 1.520 1.602 1.510 1.540 121,444 +0.01(+0.65%)
Mar 12, 2024 1.620 1.620 1.500 1.530 137,446 -0.05(-3.16%)
Mar 11, 2024 1.690 1.690 1.550 1.580 104,805 -0.08(-4.82%)
Mar 08, 2024 1.700 1.700 1.620 1.660 166,630 +0.05(+3.11%)
Mar 07, 2024 1.500 1.630 1.490 1.610 191,335 +0.11(+7.33%)
Mar 06, 2024 1.490 1.520 1.450 1.500 105,906 +0.00(+0.00%)
Mar 05, 2024 1.530 1.530 1.470 1.500 52,002 -0.04(-2.60%)
Mar 04, 2024 1.650 1.650 1.520 1.540 179,662 -0.02(-1.22%)
Mar 01, 2024 1.470 1.570 1.470 1.559 106,560 +0.09(+6.42%)
Feb 29, 2024 1.480 1.490 1.460 1.465 23,250 -0.02(-1.68%)
Feb 28, 2024 1.480 1.490 1.450 1.490 25,814 +0.01(+0.68%)
Feb 27, 2024 1.450 1.490 1.420 1.480 51,237 +0.03(+2.07%)
Feb 26, 2024 1.520 1.520 1.430 1.450 34,994 -0.01(-0.68%)
Feb 23, 2024 1.500 1.500 1.440 1.460 22,533 -0.00(-0.03%)
Feb 22, 2024 1.510 1.510 1.450 1.460 37,926 -0.06(-3.91%)
Feb 21, 2024 1.520 1.520 1.480 1.520 34,570 +0.04(+2.70%)
Feb 20, 2024 1.480 1.500 1.450 1.480 56,563 +0.02(+1.37%)
Feb 16, 2024 1.450 1.480 1.416 1.460 47,115 +0.00(+0.00%)
Feb 15, 2024 1.470 1.470 1.410 1.460 29,411 +0.01(+0.69%)
Feb 14, 2024 1.440 1.450 1.400 1.450 21,666 +0.02(+1.40%)
Feb 13, 2024 1.510 1.510 1.402 1.430 50,942 -0.06(-4.03%)
Feb 12, 2024 1.440 1.505 1.430 1.490 70,751 +0.05(+3.47%)
Feb 09, 2024 1.440 1.440 1.400 1.440 34,966 +0.01(+0.70%)
Feb 08, 2024 1.420 1.430 1.380 1.430 56,759 +0.03(+2.14%)
Feb 07, 2024 1.420 1.420 1.360 1.400 66,343 -0.01(-0.71%)
Feb 06, 2024 1.420 1.420 1.370 1.410 33,490 +0.01(+0.71%)
Feb 05, 2024 1.430 1.450 1.390 1.400 56,556 -0.03(-1.76%)
Feb 02, 2024 1.430 1.459 1.390 1.425 88,984 -0.05(-3.66%)
Feb 01, 2024 1.470 1.486 1.420 1.479 52,832 +0.01(+0.63%)
Jan 31, 2024 1.470 1.480 1.440 1.470 22,670 +0.01(+0.68%)
Jan 30, 2024 1.470 1.475 1.430 1.460 23,962 -0.02(-1.02%)
Jan 29, 2024 1.410 1.480 1.410 1.475 30,697 +0.05(+3.15%)
Jan 26, 2024 1.410 1.440 1.400 1.430 23,312 +0.03(+2.51%)
Jan 25, 2024 1.410 1.420 1.390 1.395 28,808 -0.00(-0.36%)
Jan 24, 2024 1.410 1.410 1.380 1.400 29,282 +0.00(+0.00%)
Jan 23, 2024 1.410 1.410 1.390 1.400 19,149 +0.00(+0.00%)
Jan 22, 2024 1.380 1.400 1.354 1.400 60,223 +0.03(+2.19%)
Jan 19, 2024 1.390 1.398 1.320 1.370 106,036 -0.01(-0.72%)
Jan 18, 2024 1.380 1.400 1.370 1.380 42,395 -0.02(-1.43%)
Jan 17, 2024 1.430 1.430 1.380 1.400 68,452 -0.04(-2.78%)
Jan 16, 2024 1.500 1.500 1.425 1.440 58,600 -0.03(-2.04%)
Jan 12, 2024 1.500 1.520 1.420 1.470 167,046 -0.03(-2.00%)
Jan 11, 2024 1.600 1.600 1.480 1.500 97,782 -0.09(-5.66%)
Jan 10, 2024 1.600 1.600 1.530 1.590 111,489 +0.04(+2.58%)
Jan 09, 2024 1.570 1.570 1.520 1.550 259,012 +0.05(+3.33%)
Jan 08, 2024 1.440 1.500 1.400 1.500 74,688 +0.06(+4.17%)
Jan 05, 2024 1.440 1.440 1.400 1.440 34,815 +0.01(+0.62%)
Jan 04, 2024 1.410 1.440 1.410 1.431 29,437 +0.00(+0.08%)
Jan 03, 2024 1.450 1.470 1.410 1.430 30,882 -0.03(-2.05%)
Jan 02, 2024 1.430 1.460 1.420 1.460 73,750 +0.07(+5.04%)
Dec 29, 2023 1.410 1.440 1.377 1.390 46,200 -0.06(-4.14%)
Dec 28, 2023 1.430 1.450 1.401 1.450 60,964 +0.03(+2.34%)
Dec 27, 2023 1.430 1.430 1.380 1.417 42,566 -0.00(-0.23%)
Dec 26, 2023 1.420 1.430 1.390 1.420 97,872 +0.01(+0.72%)
Dec 22, 2023 1.380 1.420 1.360 1.410 113,926 +0.02(+1.42%)
Dec 21, 2023 1.380 1.390 1.310 1.390 32,094 +0.06(+4.81%)
Dec 20, 2023 1.390 1.390 1.310 1.326 28,133 -0.06(-4.59%)
Dec 19, 2023 1.400 1.400 1.360 1.390 30,848 +0.00(+0.00%)
Dec 18, 2023 1.390 1.440 1.368 1.390 85,125 +0.01(+0.72%)
Dec 15, 2023 1.370 1.380 1.350 1.380 9,367 +0.01(+1.05%)
Dec 14, 2023 1.360 1.380 1.330 1.366 23,973 +0.03(+1.92%)
Dec 13, 2023 1.320 1.350 1.300 1.340 40,415 +0.02(+1.52%)
Dec 12, 2023 1.300 1.320 1.260 1.320 51,425 +0.03(+2.33%)
Dec 11, 2023 1.320 1.320 1.290 1.290 32,841 -0.05(-3.73%)
Dec 08, 2023 1.310 1.360 1.310 1.340 19,547 +0.01(+0.75%)
Dec 07, 2023 1.360 1.370 1.330 1.330 58,065 -0.04(-2.92%)
Dec 06, 2023 1.380 1.390 1.360 1.370 21,841 +0.01(+0.74%)
Dec 05, 2023 1.400 1.400 1.360 1.360 37,994 -0.06(-4.23%)
Dec 04, 2023 1.350 1.420 1.350 1.420 78,412 +0.09(+6.77%)
Dec 01, 2023 1.300 1.340 1.290 1.330 15,747 +0.05(+3.50%)
Nov 30, 2023 1.300 1.340 1.270 1.285 40,581 -0.02(-1.15%)
Nov 29, 2023 1.360 1.370 1.275 1.300 73,221 -0.07(-5.45%)
Nov 28, 2023 1.370 1.380 1.350 1.375 13,597 +0.00(+0.00%)
Nov 27, 2023 1.420 1.420 1.370 1.375 31,211 -0.02(-1.79%)
Nov 24, 2023 1.360 1.400 1.350 1.400 11,349 +0.03(+2.19%)
Nov 22, 2023 1.350 1.370 1.315 1.370 16,072 +0.02(+1.48%)
Nov 21, 2023 1.360 1.360 1.320 1.350 27,194 -0.01(-0.74%)
Nov 20, 2023 1.290 1.360 1.290 1.360 54,599 +0.04(+3.03%)
Nov 17, 2023 1.310 1.340 1.290 1.320 23,963 +0.05(+3.94%)
Nov 16, 2023 1.320 1.326 1.270 1.270 23,044 -0.08(-5.93%)
Nov 15, 2023 1.340 1.370 1.330 1.350 27,673 +0.01(+0.74%)
Nov 14, 2023 1.330 1.350 1.308 1.340 32,537 +0.03(+2.30%)
Nov 13, 2023 1.350 1.350 1.270 1.310 32,730 +0.00(+0.00%)
Nov 10, 2023 1.350 1.370 1.270 1.310 49,935 -0.04(-2.96%)
Nov 09, 2023 1.400 1.400 1.350 1.350 20,777 -0.06(-4.26%)
Nov 08, 2023 1.450 1.450 1.370 1.410 31,199 -0.04(-2.42%)
Nov 07, 2023 1.470 1.470 1.440 1.445 23,021 -0.02(-1.56%)
Nov 06, 2023 1.500 1.500 1.430 1.468 14,101 -0.02(-1.48%)
Nov 03, 2023 1.480 1.490 1.440 1.490 57,375 +0.03(+2.05%)
Nov 02, 2023 1.470 1.470 1.390 1.460 33,623 +0.04(+2.82%)
Nov 01, 2023 1.460 1.460 1.420 1.420 14,619 -0.07(-4.70%)
Oct 31, 2023 1.430 1.540 1.400 1.490 61,498 +0.08(+5.77%)
Oct 30, 2023 1.410 1.410 1.370 1.409 42,242 -0.00(-0.09%)
Oct 27, 2023 1.420 1.420 1.360 1.410 16,811 +0.01(+0.71%)
Oct 26, 2023 1.390 1.400 1.340 1.400 31,980 +0.03(+2.19%)
Oct 25, 2023 1.350 1.390 1.350 1.370 10,264 -0.01(-0.72%)
Oct 24, 2023 1.420 1.420 1.370 1.380 31,641 -0.03(-2.13%)
Oct 23, 2023 1.430 1.440 1.370 1.410 36,112 -0.02(-1.40%)
Oct 20, 2023 1.460 1.460 1.400 1.430 66,936 -0.04(-2.72%)
Oct 19, 2023 1.470 1.470 1.430 1.470 13,265 +0.00(+0.02%)
Oct 18, 2023 1.520 1.520 1.450 1.470 35,528 -0.07(-4.56%)
Oct 17, 2023 1.530 1.540 1.488 1.540 35,596 +0.02(+1.32%)
Oct 16, 2023 1.550 1.550 1.470 1.520 52,278 +0.01(+0.66%)
Oct 13, 2023 1.520 1.534 1.490 1.510 23,447 +0.00(+0.00%)
Oct 12, 2023 1.590 1.590 1.499 1.510 55,454 -0.06(-3.82%)
Oct 11, 2023 1.590 1.650 1.570 1.570 26,168 -0.03(-1.88%)
Oct 10, 2023 1.560 1.600 1.560 1.600 21,199 +0.05(+3.23%)
Oct 09, 2023 1.580 1.590 1.520 1.550 23,307 +0.02(+1.31%)
Oct 06, 2023 1.520 1.546 1.520 1.530 12,098 +0.00(+0.00%)
Oct 05, 2023 1.560 1.565 1.510 1.530 46,563 -0.05(-3.16%)
Oct 04, 2023 1.640 1.640 1.550 1.580 26,311 +0.01(+0.74%)
Oct 03, 2023 1.650 1.650 1.550 1.568 39,782 -0.03(-2.02%)
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.