Skip to main content
AdvisorShares Psychedelics ETF (PSIL)
NYSEARCA: PSIL · Real-Time Price · USD
19.57
-0.06 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
19.22
-0.35 (-1.79%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PSIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.6019.8619.3419.5719.57-0.31%41,054
Apr 27, 202620.2620.4819.5519.6319.63-1.80%63,841
Apr 24, 202620.3320.4119.8019.9919.99-0.60%96,289
Apr 23, 202619.9220.3319.8420.1120.111.00%75,013
Apr 22, 202620.3720.3719.8119.9119.91-0.99%130,942
Apr 21, 202621.0521.0520.0120.1120.11-2.94%214,828
Apr 20, 202622.4522.4920.4020.7220.7210.48%391,161
Apr 17, 202618.6518.8018.6318.7618.760.78%8,665
Apr 16, 202618.3618.6917.8818.6118.611.91%51,217
Apr 15, 202618.1718.2618.0018.2618.260.74%12,436
Apr 14, 202618.1918.4718.0518.1318.130.99%20,515
Apr 13, 202617.7117.9917.6217.9517.951.64%8,606
Apr 10, 202617.8017.8017.5817.6617.66-0.24%5,438
Apr 9, 202617.4317.8017.4317.7017.701.30%12,224
Apr 8, 202617.6917.6917.3717.4817.480.95%5,092
Apr 7, 202617.6617.6617.0717.3117.31-1.31%6,302
Apr 6, 202617.1917.7017.1917.5417.541.79%5,259
Apr 2, 202616.8617.3516.8617.2317.23-0.91%6,264
Apr 1, 202617.4517.7017.3317.3917.392.89%8,000
Mar 31, 202616.0816.9816.0816.9016.906.02%7,917
Mar 30, 202616.2116.4115.8515.9415.94-1.60%6,610
Mar 27, 202616.6216.6216.2016.2016.20-2.29%7,682
Mar 26, 202616.6816.9816.5816.5816.58-1.58%2,397
Mar 25, 202616.2017.0616.2016.8516.854.31%3,887
Mar 24, 202615.9416.1815.9316.1516.151.32%4,394
Mar 23, 202616.2216.4415.9415.9415.94-1.60%17,116
Mar 20, 202616.5416.6016.0016.2016.20-1.64%13,794
Mar 19, 202616.3616.5616.2916.4716.470.86%6,674
Mar 18, 202616.5816.6116.3316.3316.33-2.63%6,663
Mar 17, 202616.9416.9416.7716.7716.77-0.70%9,526
Mar 16, 202616.6217.2116.6216.8916.891.58%8,727
Mar 13, 202617.1817.2916.4916.6316.63-2.36%12,477
Mar 12, 202617.1117.2016.8117.0317.03-2.29%8,069
Mar 11, 202617.8017.8017.3617.4317.43-2.23%19,669
Mar 10, 202617.7118.0317.7117.8317.830.98%17,008
Mar 9, 202616.6617.7416.6417.6617.668.51%18,442
Mar 6, 202616.4916.4916.2616.2716.27-1.23%7,514
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