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
Sep 25, 202518.8018.8018.1018.1418.14-3.23%14,010
Sep 24, 202518.2718.7818.1418.7518.753.10%12,829
Sep 23, 202517.5718.5017.5718.1918.193.44%86,654
Sep 22, 202517.6217.6217.2517.5817.580.23%8,059
Sep 19, 202517.6817.8117.3417.5417.520.29%8,519
Sep 18, 202517.0217.5717.0217.4917.473.68%9,353
Sep 17, 202517.1917.4916.8716.8716.85-3.26%10,574
Sep 16, 202517.9017.9017.4017.4417.42-1.25%11,280
Sep 15, 202517.6217.7417.5117.6617.640.28%7,473
Sep 12, 202517.6117.7117.5517.6117.59-1.89%15,471
Sep 11, 202517.7218.0017.7217.9517.930.32%9,096
Sep 10, 202518.4018.4017.7817.8917.87-1.77%11,926
Sep 9, 202517.6418.2217.3218.2218.202.63%8,596
Sep 8, 202517.7517.7517.3417.7517.730.68%15,497
Sep 5, 202517.4017.6317.4017.6317.611.56%4,695
Sep 4, 202517.4517.4617.2017.3617.340.17%13,509
Sep 3, 202517.3717.7317.2817.3317.310.26%12,378
Sep 2, 202516.7617.6316.7017.2917.271.26%13,378
Aug 29, 202517.6017.6016.9217.0717.05-2.72%11,998
Aug 28, 202517.5517.5617.1517.5517.530.07%15,270
Aug 27, 202517.1717.5817.0617.5417.512.89%11,945
Aug 26, 202516.9817.1116.9717.0417.020.31%7,328
Aug 25, 202517.0017.8116.9516.9916.970.44%37,097
Aug 22, 202516.4116.9916.3616.9216.903.68%12,785
Aug 21, 202515.8216.3815.8016.3116.303.43%11,807
Aug 20, 202515.5715.7715.3615.7715.76-0.11%11,861
Aug 19, 202516.5416.5415.7915.7915.77-3.64%5,288
Aug 18, 202516.2716.5216.2716.3916.371.03%8,392
Aug 15, 202516.1816.3315.8416.2216.20-0.31%14,099
Aug 14, 202516.4516.4516.0816.2716.25-0.56%9,602
Aug 13, 202516.1716.5316.1216.3616.340.68%9,391
Aug 12, 202516.3316.3316.0216.2516.230.98%7,168
Aug 11, 202516.7516.8016.0116.0916.07-3.51%42,797
Aug 8, 202516.5016.6816.2516.6816.661.01%11,223
Aug 7, 202516.3716.7616.3716.5116.491.16%15,027
Aug 6, 202516.6216.6216.0016.3216.30-2.68%16,792
Aug 5, 202517.2017.2016.5716.7716.75-0.42%12,848
Aug 4, 202516.5116.8416.1616.8416.824.43%10,644
Aug 1, 202516.2016.2515.6116.1316.11-3.67%16,658
Jul 31, 202516.5416.9116.3616.7416.721.70%21,319
Jul 30, 202516.4816.8416.4616.4616.44-15,393
Jul 29, 202517.0017.0116.1816.4616.44-3.77%25,077
Jul 28, 202517.1017.1517.0317.1117.09-0.58%15,924
Jul 25, 202517.3517.4116.9417.2117.190.25%11,656
Jul 24, 202517.1017.2316.8017.1617.141.91%17,486
Jul 23, 202516.3616.8416.2616.8416.822.02%9,561
Jul 22, 202516.9416.9416.1916.5116.49-2.54%29,568
Jul 21, 202516.7516.9916.2516.9416.923.16%33,495
Jul 18, 202515.5716.5015.5716.4216.405.94%34,523
Jul 17, 202515.2815.5015.2715.5015.481.71%11,017