AdvisorShares Psychedelics ETF

PSIL
🏛️ usa →
18.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.90 5.93 5.77 5.79 0.1M
2021-12-30 5.82 5.99 5.82 5.85 0.0M
2021-12-29 5.97 6.00 5.80 5.81 0.0M
2021-12-28 6.12 6.16 5.90 5.92 0.0M
2021-12-27 6.17 6.19 6.00 6.08 0.0M
2021-12-23 6.58 6.58 6.00 6.08 0.0M
2021-12-22 6.23 6.23 5.96 6.13 0.0M
2021-12-21 6.60 6.60 6.00 6.10 0.0M
2021-12-20 6.00 6.12 5.89 6.06 0.0M
2021-12-17 5.99 6.13 5.84 6.10 0.0M
2021-12-16 6.00 6.15 5.92 6.01 0.0M
2021-12-15 6.25 6.25 5.78 5.99 0.0M
2021-12-14 6.43 6.43 6.15 6.19 0.0M
2021-12-13 6.61 6.68 6.43 6.48 0.0M
2021-12-10 7.14 7.14 6.47 6.55 0.0M
2021-12-09 7.14 7.14 6.69 6.69 0.0M
2021-12-08 7.00 7.14 6.71 6.93 0.0M
2021-12-07 7.22 7.22 6.87 6.93 0.0M
2021-12-06 7.01 7.01 6.56 6.70 0.0M
2021-12-03 7.25 7.25 6.66 6.95 0.0M
2021-12-02 7.18 7.29 7.15 7.15 0.0M
2021-12-01 7.63 7.68 7.10 7.11 0.0M
2021-11-30 7.50 7.57 7.34 7.46 0.0M
2021-11-29 7.66 7.68 7.43 7.57 0.0M
2021-11-26 7.68 7.68 7.34 7.60 0.0M
2021-11-24 7.78 7.84 7.68 7.84 0.0M
2021-11-23 7.90 7.94 7.66 7.80 0.0M
2021-11-22 8.24 9.11 7.90 7.96 0.0M
2021-11-19 8.16 8.25 7.93 8.24 0.0M
2021-11-18 8.63 8.68 8.13 8.20 0.1M
2021-11-17 8.57 8.60 8.40 8.56 0.0M
2021-11-16 9.17 9.17 8.65 8.77 0.0M
2021-11-15 9.18 9.18 8.78 8.85 0.1M
2021-11-12 9.08 9.08 8.90 9.04 0.0M
2021-11-11 9.11 9.13 8.90 8.96 0.0M
2021-11-10 10.01 10.01 9.00 9.05 0.1M
2021-11-09 10.11 10.11 9.20 9.73 0.1M
2021-11-08 10.63 10.70 9.94 10.03 0.1M
2021-11-05 9.92 10.10 9.85 10.10 0.0M
2021-11-04 9.91 9.91 9.73 9.86 0.0M
2021-11-03 9.80 10.09 9.70 9.85 0.0M
2021-11-02 9.69 9.84 9.62 9.76 0.1M
2021-11-01 9.54 9.69 9.50 9.62 0.0M
2021-10-29 9.28 9.84 9.26 9.40 0.0M
2021-10-28 8.80 9.24 8.80 9.21 0.0M
2021-10-27 9.00 9.05 8.80 8.87 0.0M
2021-10-26 9.25 9.29 8.95 8.95 0.0M
2021-10-25 9.45 9.64 9.09 9.15 0.0M
2021-10-22 9.19 9.28 9.00 9.20 0.0M
2021-10-21 9.04 9.21 9.03 9.15 0.0M
2021-10-20 9.08 9.13 9.01 9.01 0.0M
2021-10-19 9.01 9.12 8.95 9.04 0.0M
2021-10-18 8.96 8.99 8.84 8.86 0.0M
2021-10-15 9.01 9.05 8.88 8.95 0.0M
2021-10-14 9.00 9.06 8.84 8.92 0.0M
2021-10-13 8.91 9.03 8.64 8.80 0.0M
2021-10-12 8.88 8.99 8.78 8.88 0.0M
2021-10-11 8.84 9.11 8.84 8.93 0.0M
2021-10-08 9.09 9.09 8.68 8.81 0.0M
2021-10-07 8.66 8.86 8.59 8.66 0.0M
2021-10-06 8.71 9.30 8.50 8.57 0.0M
2021-10-05 8.75 8.79 8.69 8.70 0.0M
2021-10-04 9.04 9.06 8.69 8.69 0.0M
2021-10-01 9.26 9.26 8.89 8.98 0.0M
2021-09-30 9.10 9.17 9.10 9.11 0.0M
2021-09-29 9.41 9.41 9.05 9.08 0.0M
2021-09-28 9.38 9.38 9.20 9.27 0.0M
2021-09-27 9.84 9.84 9.48 9.48 0.0M
2021-09-24 9.64 9.70 9.57 9.59 0.0M
2021-09-23 9.93 9.93 9.61 9.69 0.0M
2021-09-22 9.89 10.50 9.55 10.26 0.1M
2021-09-21 9.63 9.74 9.34 9.62 0.0M
2021-09-20 10.32 10.32 9.27 9.53 0.0M
2021-09-17 10.05 10.06 9.83 9.90 0.0M
2021-09-16 10.11 10.13 9.90 9.98 0.1M