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 (%)
Jan 31, 2023 2.186 2.196 2.126 2.166 19,723 +0.01(+0.46%)
Jan 30, 2023 2.206 2.206 2.156 2.156 14,669 -0.02(-0.92%)
Jan 27, 2023 2.265 2.265 2.137 2.176 15,628 -0.02(-0.91%)
Jan 26, 2023 2.265 2.265 2.166 2.196 13,996 +0.01(+0.46%)
Jan 25, 2023 2.156 2.196 2.156 2.186 9,657 +0.00(+0.21%)
Jan 24, 2023 2.235 2.235 2.172 2.181 10,827 -0.04(-2.00%)
Jan 23, 2023 2.245 2.255 2.206 2.225 20,728 +0.02(+0.90%)
Jan 20, 2023 2.225 2.235 2.196 2.206 12,152 -0.01(-0.45%)
Jan 19, 2023 2.245 2.265 2.206 2.216 11,061 -0.02(-0.93%)
Jan 18, 2023 2.335 2.335 2.196 2.236 24,798 -0.05(-2.24%)
Jan 17, 2023 2.206 2.295 2.206 2.288 34,173 +0.16(+7.62%)
Jan 13, 2023 2.136 2.156 2.078 2.126 19,840 +0.00(+0.00%)
Jan 12, 2023 2.136 2.145 2.066 2.126 15,378 +0.01(+0.47%)
Jan 11, 2023 2.136 2.146 2.061 2.116 15,084 +0.03(+1.33%)
Jan 10, 2023 2.046 2.146 2.046 2.088 10,717 +0.09(+4.55%)
Jan 09, 2023 2.006 2.025 1.976 1.997 28,042 +0.02(+0.93%)
Jan 06, 2023 1.986 1.995 1.896 1.979 15,593 -0.01(-0.73%)
Jan 05, 2023 1.986 1.996 1.976 1.993 7,890 +0.03(+1.38%)
Jan 04, 2023 1.966 1.976 1.912 1.966 23,984 +0.06(+3.14%)
Jan 03, 2023 1.886 1.986 1.856 1.906 25,687 +0.05(+2.69%)
Dec 30, 2022 1.836 1.866 1.826 1.856 27,108 +0.01(+0.54%)
Dec 29, 2022 1.856 1.875 1.816 1.846 39,040 +0.02(+1.09%)
Dec 28, 2022 1.846 1.856 1.806 1.826 21,862 +0.02(+1.10%)
Dec 27, 2022 1.866 1.986 1.786 1.806 34,920 -0.06(-3.21%)
Dec 23, 2022 1.966 1.966 1.855 1.866 14,877 -0.05(-2.60%)
Dec 22, 2022 2.016 2.016 1.876 1.916 31,386 -0.09(-4.52%)
Dec 21, 2022 2.006 2.007 1.946 2.007 8,433 +0.06(+3.12%)
Dec 20, 2022 1.986 1.986 1.916 1.946 24,568 +0.00(+0.00%)
Dec 19, 2022 2.086 2.146 1.926 1.946 32,562 -0.09(-4.41%)
Dec 16, 2022 2.116 2.122 2.026 2.036 10,981 -0.08(-3.77%)
Dec 15, 2022 2.096 2.146 2.096 2.116 21,499 -0.02(-0.93%)
Dec 14, 2022 2.156 2.195 2.116 2.136 20,951 -0.04(-1.83%)
Dec 13, 2022 2.245 2.245 2.146 2.176 32,857 +0.00(+0.00%)
Dec 12, 2022 2.196 2.196 2.126 2.176 30,732 +0.03(+1.40%)
Dec 09, 2022 2.166 2.186 2.136 2.146 17,884 -0.03(-1.38%)
Dec 08, 2022 2.216 2.295 2.106 2.176 37,747 -0.05(-2.24%)
Dec 07, 2022 2.385 2.385 2.210 2.225 20,683 -0.03(-1.33%)
Dec 06, 2022 2.365 2.365 2.245 2.255 25,149 -0.09(-3.83%)
Dec 05, 2022 2.425 2.475 2.345 2.345 30,240 -0.07(-2.89%)
Dec 02, 2022 2.325 2.460 2.315 2.415 41,457 +0.07(+2.98%)
Dec 01, 2022 2.345 2.360 2.275 2.345 20,614 +0.04(+1.73%)
Nov 30, 2022 2.305 2.335 2.245 2.305 17,895 +0.06(+2.67%)
Nov 29, 2022 2.255 2.275 2.245 2.245 12,965 -0.01(-0.44%)
Nov 28, 2022 2.335 2.335 2.245 2.255 22,744 -0.09(-3.83%)
Nov 25, 2022 2.345 2.365 2.345 2.345 5,796 +0.01(+0.43%)
Nov 23, 2022 2.305 2.365 2.270 2.335 34,003 +0.04(+1.74%)
Nov 22, 2022 2.265 2.325 2.225 2.295 10,496 +0.05(+2.22%)
Nov 21, 2022 2.345 2.345 2.245 2.245 15,455 -0.08(-3.43%)
Nov 18, 2022 2.395 2.395 2.325 2.325 17,354 +0.00(+0.00%)
Nov 17, 2022 2.335 2.420 2.275 2.325 31,539 -0.03(-1.27%)
Nov 16, 2022 2.405 2.405 2.315 2.355 39,262 -0.05(-2.07%)
Nov 15, 2022 2.495 2.495 2.390 2.405 21,519 -0.04(-1.63%)
Nov 14, 2022 2.465 2.524 2.435 2.445 23,906 -0.03(-1.21%)
Nov 11, 2022 2.375 2.510 2.375 2.475 37,863 +0.11(+4.64%)
Nov 10, 2022 2.355 2.395 2.315 2.365 14,058 +0.11(+4.87%)
Nov 09, 2022 2.335 2.335 2.206 2.255 48,290 -0.06(-2.59%)
Nov 08, 2022 2.355 2.365 2.315 2.315 14,430 -0.01(-0.43%)
Nov 07, 2022 2.385 2.404 2.310 2.325 14,718 -0.05(-2.10%)
Nov 04, 2022 2.365 2.395 2.295 2.375 27,730 -0.01(-0.42%)
Nov 03, 2022 2.435 2.435 2.325 2.385 47,410 -0.02(-0.83%)
Nov 02, 2022 2.465 2.475 2.395 2.405 19,012 -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.