Skip to main content
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
16.47
-0.90 (-5.17%)
Mar 5, 2026, 4:00 PM EST - Market closed

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.1717.1716.3416.4716.47-5.17%19,493
Mar 4, 202617.1217.5017.1217.3717.371.88%8,144
Mar 3, 202617.3417.3416.6617.0517.05-0.70%6,778
Mar 2, 202616.5417.3216.5417.1717.170.60%12,791
Feb 27, 202617.0317.2116.7217.0717.07-1.97%16,399
Feb 26, 202617.3217.4616.9017.4117.41-1.80%17,416
Feb 25, 202617.5017.8617.5017.7317.731.43%10,495
Feb 24, 202617.2617.5017.2517.4817.482.65%8,859
Feb 23, 202617.1017.2616.8017.0317.03-0.65%17,324
Feb 20, 202617.3017.4317.1017.1417.14-0.95%8,260
Feb 19, 202617.2017.4316.9717.3117.300.08%14,128
Feb 18, 202616.9117.6816.9117.2917.292.29%14,435
Feb 17, 202616.8017.0316.5916.9116.916.12%12,813
Feb 13, 202616.1716.3115.8815.9315.93-1.11%8,441
Feb 12, 202616.6716.6716.0216.1116.11-3.37%8,813
Feb 11, 202616.7916.7916.3916.6716.670.18%5,457
Feb 10, 202616.6816.7816.6416.6416.64-0.60%6,100
Feb 9, 202616.5016.8716.3016.7416.741.39%12,125
Feb 6, 202615.9716.6315.9716.5116.515.60%11,111
Feb 5, 202616.0016.1715.6415.6415.63-3.73%29,381
Feb 4, 202616.5216.5216.1516.2416.24-3.73%16,061
Feb 3, 202617.1417.2516.5916.8716.87-1.75%12,103
Feb 2, 202617.0017.2016.9017.1717.172.88%25,792
Jan 30, 202617.3117.3116.6916.6916.69-2.48%16,394
Jan 29, 202617.1617.2317.0017.1117.110.42%10,797
Jan 28, 202617.5017.5017.0317.0417.04-2.39%19,093
Jan 27, 202617.6017.6017.3017.4617.460.29%26,499
Jan 26, 202617.7917.7917.3217.4117.41-2.90%11,915
Jan 23, 202617.7617.9617.6017.9317.93-0.61%16,418
Jan 22, 202617.4418.1717.4418.0418.043.20%29,942
Jan 21, 202617.3317.5717.2617.4817.480.06%13,854
Jan 20, 202617.2817.6517.0417.4717.471.07%25,892
Jan 16, 202617.5017.5017.1917.2917.290.23%18,126
Jan 15, 202617.3517.5017.2517.2517.25-1.30%24,716
Jan 14, 202617.3817.4917.1617.4717.471.98%18,894
Jan 13, 202617.1617.2316.9517.1317.13-0.45%14,155
Jan 12, 202617.0917.2116.9817.2117.21-0.23%19,847
Jan 9, 202617.8617.8617.2017.2517.25-2.82%38,760
Jan 8, 202618.0618.1917.5017.7517.75-1.28%61,970
Jan 7, 202617.2617.9817.1917.9817.985.21%35,328
Jan 6, 202617.4217.4916.9817.0917.091.00%19,674
Jan 5, 202617.3017.4016.8216.9216.92-1.63%49,886
Jan 2, 202617.5917.5916.8917.2017.200.17%39,340
Dec 31, 202517.1017.4117.0317.1717.170.41%15,792
Dec 30, 202517.4117.4417.0617.1017.10-1.67%12,089
Dec 29, 202517.4317.4417.3217.3917.39-0.11%14,265
Dec 26, 202517.7617.7617.4017.4117.41-1.86%18,662
Dec 24, 202518.0018.0017.6317.7417.740.06%6,752
Dec 23, 202517.5017.9117.5017.7317.731.60%23,222
Dec 22, 202517.5717.7117.3417.4517.45-6.23%19,956
Dec 19, 202518.4918.7518.4618.6116.931.97%13,860
Dec 18, 202518.6518.7118.2518.2516.60-0.97%17,147
Dec 17, 202519.7119.7118.4018.4316.76-5.79%26,330
Dec 16, 202519.3719.8419.3719.5617.791.87%10,873
Dec 15, 202519.8219.8219.0319.2017.46-3.08%11,629
Dec 12, 202519.6019.9119.6019.8118.020.69%12,361
Dec 11, 202519.4919.9019.4919.6817.890.39%6,611
Dec 10, 202519.4819.6019.3219.6017.831.29%3,645
Dec 9, 202519.5819.6019.2519.3517.60-0.77%8,306
Dec 8, 202519.4619.5819.2319.5017.741.72%7,503
Dec 5, 202518.8119.2118.7519.1717.441.18%11,581
Dec 4, 202518.6419.0718.4318.9517.233.36%14,518
Dec 3, 202518.2618.4218.1718.3316.671.75%9,642
Dec 2, 202518.7518.7518.0118.0116.38-2.87%5,797
Dec 1, 202519.1019.1018.5418.5516.87-3.64%5,541
Nov 28, 202519.0819.3419.0019.2517.504.33%3,295
Nov 26, 202518.3818.4818.1318.4516.782.18%3,249
Nov 25, 202517.6918.0917.6618.0616.421.06%4,822
Nov 24, 202517.1317.8717.1317.8716.253.31%13,667
Nov 21, 202517.0917.4016.8617.2915.730.23%24,162
Nov 20, 202518.0118.3117.2517.2515.69-2.69%6,661
Nov 19, 202518.3618.3617.6417.7316.13-1.83%11,093
Nov 18, 202517.8418.1717.5618.0616.43-0.23%12,896
Nov 17, 202517.6218.4217.5318.1016.462.75%20,835
Nov 14, 202517.2317.9817.2317.6216.02-0.92%10,980
Nov 13, 202519.0719.0717.7817.7816.17-5.63%5,686
Nov 12, 202518.6218.8418.3718.8417.141.02%8,423
Nov 11, 202518.2818.7518.1818.6516.962.35%9,852
Nov 10, 202517.9518.5717.9518.2216.574.78%11,120
Nov 7, 202517.8717.8717.2417.3915.82-2.85%13,972
Nov 6, 202518.0018.0017.5717.9016.28-0.33%16,354
Nov 5, 202518.6018.9517.9517.9616.33-5.08%16,075
Nov 4, 202518.6219.0618.6218.9217.21-0.10%10,383
Nov 3, 202520.0020.0018.9118.9417.23-4.98%51,369
Oct 31, 202519.6420.0019.5219.9318.130.98%11,686
Oct 30, 202520.1720.2119.7419.7417.95-1.73%12,410
Oct 29, 202520.4120.6120.0220.0918.27-0.83%15,686
Oct 28, 202520.2120.3419.8620.2618.420.39%9,660
Oct 27, 202520.1520.5719.8720.1818.351.62%33,089
Oct 24, 202520.0620.3419.8019.8618.062.20%14,017
Oct 23, 202519.1819.5219.1719.4317.670.77%16,267
Oct 22, 202519.9820.2818.9419.2817.53-3.66%17,663
Oct 21, 202521.3221.3220.0020.0118.20-7.32%21,035
Oct 20, 202520.9721.6120.7921.5919.645.98%20,226
Oct 17, 202519.6020.3819.1820.3718.532.51%14,347
Oct 16, 202520.7220.7319.7019.8718.08-3.30%19,632
Oct 15, 202520.6120.7620.2220.5518.692.12%16,711
Oct 14, 202519.4620.3619.4620.1318.302.74%13,150
Oct 13, 202520.0420.0419.3919.5917.821.26%26,110
Oct 10, 202520.6420.6419.0919.3517.60-6.26%51,976