Skip to main content
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
19.17
+0.22 (1.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.8119.2118.7519.1719.171.18%11,581
Dec 4, 202518.6419.0718.4318.9518.953.36%14,518
Dec 3, 202518.2618.4218.1718.3318.331.75%9,603
Dec 2, 202518.7518.7518.0118.0118.01-2.87%5,797
Dec 1, 202519.1019.1018.5418.5518.55-3.64%5,491
Nov 28, 202519.0819.3419.0019.2519.254.33%3,179
Nov 26, 202518.3818.4818.1318.4518.452.18%3,248
Nov 25, 202517.6918.0917.6618.0618.061.06%4,822
Nov 24, 202517.1317.8717.1317.8717.863.31%13,667
Nov 21, 202517.0917.4016.8617.2917.290.23%24,152
Nov 20, 202518.0118.3117.2517.2517.25-2.69%6,574
Nov 19, 202518.3618.3617.6417.7317.73-1.83%11,093
Nov 18, 202517.8418.1717.5618.0618.06-0.23%12,896
Nov 17, 202517.6218.4217.5318.1018.102.75%20,835
Nov 14, 202517.2317.9817.2317.6217.62-0.92%10,980
Nov 13, 202519.0719.0717.7817.7817.78-5.63%5,686
Nov 12, 202518.6218.8418.3718.8418.841.02%8,423
Nov 11, 202518.2818.7518.1818.6518.652.35%9,852
Nov 10, 202517.9518.5717.9518.2218.224.78%11,120
Nov 7, 202517.8717.8717.2417.3917.39-2.85%13,972
Nov 6, 202518.0018.0017.5717.9017.90-0.33%16,354
Nov 5, 202518.6018.9517.9517.9617.96-5.08%16,075
Nov 4, 202518.6219.0618.6218.9218.92-0.10%10,383
Nov 3, 202520.0020.0018.9118.9418.94-4.98%51,369
Oct 31, 202519.6420.0019.5219.9319.930.98%11,686
Oct 30, 202520.1720.2119.7419.7419.74-1.73%12,410
Oct 29, 202520.4120.6120.0220.0920.09-0.83%15,686
Oct 28, 202520.2120.3419.8620.2620.260.39%9,660
Oct 27, 202520.1520.5719.8720.1820.181.62%33,089
Oct 24, 202520.0620.3419.8019.8619.862.20%14,017
Oct 23, 202519.1819.5219.1719.4319.430.77%16,267
Oct 22, 202519.9820.2818.9419.2819.28-3.66%17,663
Oct 21, 202521.3221.3220.0020.0120.01-7.32%21,035
Oct 20, 202520.9721.6120.7921.5921.595.98%20,226
Oct 17, 202519.6020.3819.1820.3720.372.51%14,347
Oct 16, 202520.7220.7319.7019.8719.87-3.30%19,632
Oct 15, 202520.6120.7620.2220.5520.552.12%16,711
Oct 14, 202519.4620.3619.4620.1320.132.74%13,150
Oct 13, 202520.0420.0419.3919.5919.591.26%26,110
Oct 10, 202520.6420.6419.0919.3519.35-6.26%51,976
Oct 9, 202520.6820.7420.4320.6420.640.81%21,611
Oct 8, 202520.3720.5019.6920.4720.471.05%45,651
Oct 7, 202520.2520.2720.0120.2620.260.65%25,199
Oct 6, 202520.0120.1820.0020.1320.131.18%19,417
Oct 3, 202519.8520.1619.6119.8919.891.24%23,540
Oct 2, 202519.4720.0119.2019.6519.651.13%22,048
Oct 1, 202519.1619.4918.9319.4319.432.38%26,927
Sep 30, 202518.7519.1918.7518.9818.98-0.69%10,749
Sep 29, 202518.9819.1118.5419.1119.113.61%19,744
Sep 26, 202518.0118.4818.0118.4518.451.66%17,410