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:

Advisorshares Psychedelics ETF (NY: PSIL )

2.180 -0.020 (-0.91%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.270 2.270 2.141 2.180 15,474 -0.02(-0.91%)
Jan 26, 2023 2.270 2.270 2.170 2.200 13,968 +0.01(+0.46%)
Jan 25, 2023 2.160 2.200 2.160 2.190 9,638 +0.00(+0.21%)
Jan 24, 2023 2.240 2.240 2.176 2.185 10,806 -0.04(-2.00%)
Jan 23, 2023 2.250 2.260 2.210 2.230 20,687 +0.02(+0.90%)
Jan 20, 2023 2.230 2.240 2.200 2.210 12,128 -0.01(-0.45%)
Jan 19, 2023 2.250 2.269 2.210 2.220 11,039 -0.02(-0.93%)
Jan 18, 2023 2.340 2.340 2.200 2.241 24,748 -0.05(-2.24%)
Jan 17, 2023 2.210 2.300 2.210 2.292 34,104 +0.16(+7.62%)
Jan 13, 2023 2.140 2.160 2.082 2.130 19,800 +0.00(+0.00%)
Jan 12, 2023 2.140 2.149 2.070 2.130 15,347 +0.01(+0.47%)
Jan 11, 2023 2.140 2.150 2.065 2.120 15,054 +0.03(+1.33%)
Jan 10, 2023 2.050 2.150 2.050 2.092 10,696 +0.09(+4.55%)
Jan 09, 2023 2.010 2.029 1.980 2.001 27,986 +0.02(+0.93%)
Jan 06, 2023 1.990 1.999 1.900 1.983 15,562 -0.01(-0.73%)
Jan 05, 2023 1.990 2.000 1.980 1.997 7,875 +0.03(+1.38%)
Jan 04, 2023 1.970 1.980 1.916 1.970 23,936 +0.06(+3.14%)
Jan 03, 2023 1.890 1.990 1.860 1.910 25,636 +0.05(+2.69%)
Dec 30, 2022 1.840 1.870 1.830 1.860 27,054 +0.01(+0.54%)
Dec 29, 2022 1.860 1.879 1.820 1.850 38,961 +0.02(+1.09%)
Dec 28, 2022 1.850 1.860 1.810 1.830 21,818 +0.02(+1.10%)
Dec 27, 2022 1.870 1.990 1.790 1.810 34,850 -0.06(-3.21%)
Dec 23, 2022 1.970 1.970 1.858 1.870 14,847 -0.05(-2.60%)
Dec 22, 2022 2.020 2.020 1.880 1.920 31,323 -0.09(-4.52%)
Dec 21, 2022 2.010 2.011 1.950 2.011 8,416 +0.06(+3.12%)
Dec 20, 2022 1.990 1.990 1.920 1.950 24,519 +0.00(+0.00%)
Dec 19, 2022 2.090 2.150 1.930 1.950 32,497 -0.09(-4.41%)
Dec 16, 2022 2.120 2.127 2.030 2.040 10,959 -0.08(-3.77%)
Dec 15, 2022 2.100 2.150 2.100 2.120 21,456 -0.02(-0.93%)
Dec 14, 2022 2.160 2.200 2.120 2.140 20,909 -0.04(-1.83%)
Dec 13, 2022 2.250 2.250 2.150 2.180 32,791 +0.00(+0.00%)
Dec 12, 2022 2.200 2.200 2.130 2.180 30,670 +0.03(+1.40%)
Dec 09, 2022 2.170 2.190 2.140 2.150 17,848 -0.03(-1.38%)
Dec 08, 2022 2.220 2.300 2.110 2.180 37,671 -0.05(-2.24%)
Dec 07, 2022 2.390 2.390 2.214 2.230 20,642 -0.03(-1.33%)
Dec 06, 2022 2.370 2.370 2.250 2.260 25,099 -0.09(-3.83%)
Dec 05, 2022 2.430 2.480 2.350 2.350 30,179 -0.07(-2.89%)
Dec 02, 2022 2.330 2.465 2.320 2.420 41,374 +0.07(+2.98%)
Dec 01, 2022 2.350 2.365 2.280 2.350 20,573 +0.04(+1.73%)
Nov 30, 2022 2.310 2.340 2.250 2.310 17,859 +0.06(+2.67%)
Nov 29, 2022 2.260 2.280 2.250 2.250 12,939 -0.01(-0.44%)
Nov 28, 2022 2.340 2.340 2.250 2.260 22,698 -0.09(-3.83%)
Nov 25, 2022 2.350 2.370 2.350 2.350 5,785 +0.01(+0.43%)
Nov 23, 2022 2.310 2.370 2.275 2.340 33,935 +0.04(+1.74%)
Nov 22, 2022 2.270 2.330 2.230 2.300 10,475 +0.05(+2.22%)
Nov 21, 2022 2.350 2.350 2.250 2.250 15,424 -0.08(-3.43%)
Nov 18, 2022 2.400 2.400 2.330 2.330 17,319 +0.00(+0.00%)
Nov 17, 2022 2.340 2.425 2.280 2.330 31,476 -0.03(-1.27%)
Nov 16, 2022 2.410 2.410 2.320 2.360 39,183 -0.05(-2.07%)
Nov 15, 2022 2.500 2.500 2.395 2.410 21,476 -0.04(-1.63%)
Nov 14, 2022 2.470 2.529 2.440 2.450 23,858 -0.03(-1.21%)
Nov 11, 2022 2.380 2.515 2.380 2.480 37,787 +0.11(+4.64%)
Nov 10, 2022 2.360 2.400 2.320 2.370 14,030 +0.11(+4.87%)
Nov 09, 2022 2.340 2.340 2.210 2.260 48,193 -0.06(-2.59%)
Nov 08, 2022 2.360 2.370 2.320 2.320 14,401 -0.01(-0.43%)
Nov 07, 2022 2.390 2.409 2.315 2.330 14,689 -0.05(-2.10%)
Nov 04, 2022 2.370 2.400 2.300 2.380 27,674 -0.01(-0.42%)
Nov 03, 2022 2.440 2.440 2.330 2.390 47,315 -0.02(-0.83%)
Nov 02, 2022 2.470 2.480 2.400 2.410 18,974 -0.06(-2.43%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.