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 )

1.490 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.650 1.650 1.600 1.610 22,147 -0.01(-0.62%)
Sep 28, 2023 1.680 1.680 1.600 1.620 105,292 -0.03(-1.82%)
Sep 27, 2023 1.720 1.720 1.620 1.650 51,864 -0.03(-1.79%)
Sep 26, 2023 1.740 1.760 1.680 1.680 47,996 -0.05(-2.89%)
Sep 25, 2023 1.700 1.730 1.680 1.730 23,620 +0.07(+4.43%)
Sep 22, 2023 1.657 1.697 1.657 1.657 17,007 +0.04(+2.41%)
Sep 21, 2023 1.647 1.667 1.612 1.618 21,037 -0.04(-2.34%)
Sep 20, 2023 1.736 1.736 1.627 1.657 91,250 -0.03(-1.80%)
Sep 19, 2023 1.746 1.816 1.677 1.687 131,108 -0.04(-2.28%)
Sep 18, 2023 1.717 1.726 1.687 1.726 65,991 -0.01(-0.59%)
Sep 15, 2023 1.746 1.756 1.707 1.736 36,464 -0.01(-0.57%)
Sep 14, 2023 1.746 1.766 1.697 1.746 39,211 +0.02(+1.45%)
Sep 13, 2023 1.756 1.766 1.717 1.722 6,188 -0.02(-1.03%)
Sep 12, 2023 1.756 1.765 1.717 1.739 24,580 -0.02(-0.97%)
Sep 11, 2023 1.776 1.776 1.726 1.756 34,514 -0.02(-1.12%)
Sep 08, 2023 1.776 1.786 1.726 1.776 31,655 -0.02(-1.11%)
Sep 07, 2023 1.726 1.796 1.726 1.796 49,183 +0.02(+1.12%)
Sep 06, 2023 1.746 1.786 1.726 1.776 31,919 +0.03(+1.71%)
Sep 05, 2023 1.816 1.816 1.746 1.746 32,180 -0.07(-3.87%)
Sep 01, 2023 1.866 1.866 1.766 1.817 27,241 +0.04(+2.28%)
Aug 31, 2023 1.707 1.826 1.707 1.776 73,621 +0.07(+4.40%)
Aug 30, 2023 1.657 1.726 1.657 1.702 27,182 +0.04(+2.71%)
Aug 29, 2023 1.677 1.677 1.657 1.657 10,669 +0.00(+0.30%)
Aug 28, 2023 1.677 1.677 1.627 1.652 13,726 +0.01(+0.91%)
Aug 25, 2023 1.657 1.657 1.617 1.637 25,075 -0.03(-1.80%)
Aug 24, 2023 1.736 1.736 1.657 1.667 32,150 -0.02(-1.18%)
Aug 23, 2023 1.736 1.736 1.667 1.687 17,716 -0.00(-0.29%)
Aug 22, 2023 1.707 1.713 1.687 1.692 13,374 -0.04(-2.31%)
Aug 21, 2023 1.717 1.743 1.697 1.731 18,542 +0.03(+1.75%)
Aug 18, 2023 1.707 1.717 1.697 1.702 20,171 +0.01(+0.31%)
Aug 17, 2023 1.726 1.726 1.697 1.697 31,357 -0.05(-2.86%)
Aug 16, 2023 1.776 1.816 1.717 1.746 16,896 +0.00(+0.00%)
Aug 15, 2023 1.806 1.806 1.746 1.746 16,990 -0.03(-1.90%)
Aug 14, 2023 1.846 1.846 1.746 1.780 65,171 -0.02(-0.89%)
Aug 11, 2023 1.816 1.816 1.796 1.796 9,399 -0.02(-1.10%)
Aug 10, 2023 1.916 1.916 1.796 1.816 53,940 -0.02(-1.09%)
Aug 09, 2023 1.886 1.891 1.816 1.836 8,821 -0.04(-2.13%)
Aug 08, 2023 1.866 1.886 1.842 1.876 13,361 +0.04(+2.17%)
Aug 07, 2023 1.916 1.916 1.817 1.836 25,492 -0.05(-2.65%)
Aug 04, 2023 1.876 1.926 1.866 1.886 21,988 -0.00(-0.01%)
Aug 03, 2023 1.936 1.936 1.866 1.886 14,250 -0.01(-0.62%)
Aug 02, 2023 1.946 1.955 1.896 1.898 27,262 -0.01(-0.42%)
Aug 01, 2023 1.956 1.975 1.906 1.906 32,663 -0.09(-4.74%)
Jul 31, 2023 1.976 2.006 1.966 2.001 27,937 +0.04(+2.30%)
Jul 28, 2023 1.916 1.966 1.876 1.956 27,273 +0.06(+3.21%)
Jul 27, 2023 1.926 1.926 1.866 1.895 41,436 -0.00(-0.05%)
Jul 26, 2023 1.936 1.936 1.886 1.896 27,066 -0.04(-2.06%)
Jul 25, 2023 1.976 1.976 1.936 1.936 16,395 -0.02(-1.02%)
Jul 24, 2023 1.946 1.985 1.914 1.956 30,001 -0.03(-1.51%)
Jul 21, 2023 1.986 1.996 1.976 1.986 17,520 +0.04(+1.97%)
Jul 20, 2023 1.996 2.016 1.946 1.948 31,865 -0.08(-3.86%)
Jul 19, 2023 2.056 2.056 2.016 2.026 24,258 -0.03(-1.46%)
Jul 18, 2023 2.036 2.096 2.006 2.056 45,019 +0.03(+1.48%)
Jul 17, 2023 2.036 2.036 1.996 2.026 24,609 +0.00(+0.00%)
Jul 14, 2023 2.206 2.244 1.996 2.026 42,716 -0.01(-0.49%)
Jul 13, 2023 2.056 2.076 1.996 2.036 29,757 -0.02(-0.76%)
Jul 12, 2023 2.136 2.136 1.976 2.052 29,592 +0.09(+4.43%)
Jul 11, 2023 2.096 2.096 1.946 1.964 81,791 -0.10(-4.91%)
Jul 10, 2023 2.026 2.116 2.026 2.066 46,017 +0.02(+1.03%)
Jul 07, 2023 2.096 2.096 2.004 2.045 50,286 +0.03(+1.44%)
Jul 06, 2023 2.126 2.126 1.946 2.016 93,211 +0.02(+1.00%)
Jul 05, 2023 2.196 2.196 1.971 1.996 126,206 +0.02(+1.02%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.