Dark

PSIL
AdvisorShares Psychedelics ETF
stock NYSE ETF

Market Open

Apr 20, 2026 10:05:17 AM EDT

20.81USD+10.956%(+2.05)274,891

19.94Bid 21.33Ask 1.39Spread

Pre-market

Apr 20, 2026 9:28:30 AM EDT

22.45USD+19.701%(+3.69)12,031

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	20.4900	20.8100	20.490000	20.8100	+10.956%	274,891	0.000%
2026-04-17	18.6500	18.8000	18.626000	18.7551	+0.780%	8,705	+10.956%
2026-04-16	18.3600	18.6900	17.880100	18.6100	+1.904%	51,218	+11.822%
2026-04-15	18.1700	18.2623	18.000000	18.2623	+0.746%	12,440	+13.951%
2026-04-14	18.1900	18.4700	18.050000	18.1270	+0.992%	20,517	+14.801%
2026-04-13	17.7100	17.9859	17.615000	17.9490	+1.636%	8,626	+15.940%
2026-04-10	17.8000	17.8000	17.579900	17.6600	-0.243%	5,439	+17.837%
2026-04-09	17.4300	17.7980	17.430000	17.7031	+1.305%	12,225	+17.550%
2026-04-08	17.6900	17.6900	17.370000	17.4750	+0.953%	5,093	+19.084%
2026-04-07	17.6600	17.6600	17.065000	17.3100	-1.306%	6,307	+20.220%
2026-04-06	17.1900	17.6999	17.190000	17.5390	+1.793%	5,259	+18.650%
2026-04-02	16.8600	17.3530	16.860000	17.2300	-0.914%	6,265	+20.778%
2026-04-01	17.4500	17.7000	17.325000	17.3890	+2.893%	8,001	+19.673%
2026-03-31	16.0800	16.9800	16.080000	16.9000	+6.023%	7,918	+23.136%
2026-03-30	16.2100	16.4100	15.844600	15.9400	-1.605%	6,618	+30.552%
2026-03-27	16.6200	16.6200	16.200000	16.2000	-2.292%	7,682	+28.457%
2026-03-26	16.6800	16.9800	16.580000	16.5800	-1.578%	2,398	+25.513%
2026-03-25	16.2000	17.0600	16.200000	16.8459	+4.309%	4,009	+23.532%
2026-03-24	15.9377	16.1800	15.930000	16.1500	+1.317%	4,402	+28.854%
2026-03-23	16.2200	16.4400	15.940000	15.9400	-1.605%	17,244	+30.552%
2026-03-20	16.5400	16.6000	16.000000	16.2000	-1.639%	13,796	+28.457%
2026-03-19	16.3550	16.5590	16.290000	16.4700	+0.857%	6,679	+26.351%
2026-03-18	16.5750	16.6050	16.330000	16.3300	-2.630%	6,676	+27.434%
2026-03-17	16.9400	16.9400	16.771000	16.7710	-0.705%	9,529	+24.083%
2026-03-16	16.6200	17.2100	16.620000	16.8900	+1.576%	8,741	+23.209%
2026-03-13	17.1801	17.2900	16.490000	16.6280	-2.361%	12,478	+25.150%
2026-03-12	17.1101	17.1988	16.810000	17.0300	-2.295%	8,072	+22.196%
2026-03-11	17.8000	17.8000	17.360000	17.4300	-2.232%	19,680	+19.392%
2026-03-10	17.7050	18.0344	17.705000	17.8280	+0.980%	17,016	+16.726%
2026-03-09	16.6600	17.7400	16.640000	17.6550	+8.513%	18,449	+17.870%
2026-03-06	16.4900	16.4900	16.262000	16.2700	-1.226%	7,515	+27.904%
2026-03-05	17.1700	17.1700	16.340100	16.4720	-5.170%	19,494	+26.336%
2026-03-04	17.1200	17.5000	17.120000	17.3700	+1.877%	8,144	+19.804%
2026-03-03	17.3400	17.3400	16.660000	17.0500	-0.699%	7,192	+22.053%
2026-03-02	16.5400	17.3200	16.540000	17.1700	+0.601%	12,892	+21.200%
2026-02-27	17.0300	17.2100	16.720000	17.0674	-1.968%	16,599	+21.928%
2026-02-26	17.3200	17.4600	16.895000	17.4100	-1.805%	17,421	+19.529%
2026-02-25	17.5000	17.8600	17.500000	17.7300	+1.430%	10,495	+17.372%
2026-02-24	17.2600	17.5000	17.250000	17.4800	+2.654%	8,899	+19.050%
2026-02-23	17.1000	17.2600	16.800000	17.0280	-0.653%	18,505	+22.210%
2026-02-20	17.3000	17.4300	17.100000	17.1400	-0.951%	13,765	+21.412%
2026-02-19	17.2000	17.4300	16.970100	17.3046	+0.073%	14,139	+20.257%
2026-02-18	16.9100	17.6800	16.910000	17.2920	+2.289%	14,486	+20.345%
2026-02-17	16.7996	17.0269	16.588700	16.9050	+6.121%	12,818	+23.100%
2026-02-13	16.1700	16.3123	15.876200	15.9300	-1.105%	8,442	+30.634%
2026-02-12	16.6700	16.6700	16.024200	16.1080	-3.371%	8,976	+29.190%
2026-02-11	16.7900	16.7900	16.390000	16.6700	+0.180%	5,459	+24.835%
2026-02-10	16.6800	16.7800	16.640000	16.6400	-0.597%	6,125	+25.060%
2026-02-09	16.5000	16.8700	16.300000	16.7400	+1.393%	12,125	+24.313%
2026-02-06	15.9710	16.6300	15.970000	16.5100	+5.598%	11,111	+26.045%
2026-02-05	16.0000	16.1701	15.634800	15.6348	-3.727%	29,604	+33.101%
2026-02-04	16.5200	16.5200	16.145000	16.2400	-3.734%	16,062	+28.140%
2026-02-03	17.1400	17.2500	16.591000	16.8700	-1.747%	12,104	+23.355%
2026-02-02	17.0000	17.2000	16.900000	17.1700	+2.876%	25,173	+21.200%
2026-01-30	17.3100	17.3100	16.690000	16.6900	-2.479%	16,394	+24.685%
2026-01-29	17.1600	17.2300	17.000000	17.1142	+0.426%	10,801	+21.595%
2026-01-28	17.5000	17.5000	17.030100	17.0416	-2.396%	19,124	+22.113%
2026-01-27	17.6000	17.6000	17.300000	17.4600	+0.287%	26,499	+19.187%
2026-01-26	17.7900	17.7900	17.320000	17.4100	-2.900%	11,915	+19.529%
2026-01-23	17.7600	17.9600	17.600000	17.9300	-0.610%	16,923	+16.062%
2026-01-22	17.4400	18.1700	17.440000	18.0400	+3.204%	29,949	+15.355%
2026-01-21	17.3300	17.5700	17.260000	17.4800	+0.057%	13,854	+19.050%
2026-01-20	17.2800	17.6500	17.043000	17.4700	+1.069%	25,929	+19.118%
2026-01-16	17.5000	17.5000	17.190000	17.2852	+0.233%	18,127	+20.392%
2026-01-15	17.3500	17.5000	17.245000	17.2450	-1.299%	24,717	+20.673%
2026-01-14	17.3800	17.4942	17.160000	17.4720	+1.977%	18,805	+19.105%
2026-01-13	17.1600	17.2300	16.950000	17.1333	-0.446%	14,205	+21.459%
2026-01-12	17.0900	17.2100	16.975000	17.2100	-0.232%	19,852	+20.918%
2026-01-09	17.8600	17.8600	17.200000	17.2500	-2.817%	38,676	+20.638%
2026-01-08	18.0600	18.1850	17.500000	17.7500	-1.279%	61,970	+17.239%
2026-01-07	17.2600	17.9800	17.190000	17.9800	+5.208%	35,336	+15.740%
2026-01-06	17.4200	17.4900	16.977700	17.0900	+1.005%	19,687	+21.767%
2026-01-05	17.3000	17.4000	16.820000	16.9200	-1.628%	49,916	+22.991%
2026-01-02	17.5900	17.5900	16.890000	17.2000	+0.175%	39,722	+20.988%
2025-12-31	17.1000	17.4099	17.032000	17.1700	+0.409%	15,794	+21.200%
2025-12-30	17.4100	17.4400	17.060000	17.1000	-1.668%	12,138	+21.696%
2025-12-29	17.4300	17.4400	17.320000	17.3900	-0.115%	14,268	+19.666%
2025-12-26	17.7600	17.7600	17.400000	17.4100	-1.860%	18,736	+19.529%
2025-12-24	18.0000	18.0000	17.630000	17.7400	+0.056%	6,954	+17.306%
2025-12-23	17.5000	17.9100	17.500000	17.7300	+1.605%	23,236	+17.372%
2025-12-22	17.5700	17.7100	17.335000	17.4500	-6.233%	19,956	+19.255%
2025-12-19	18.4900	18.7499	18.460100	18.6100	+1.973%	13,860	+11.822%
2025-12-18	18.6500	18.7050	18.250000	18.2500	-0.963%	17,147	+14.027%
2025-12-17	19.7100	19.7100	18.400000	18.4275	-5.790%	26,330	+12.929%
2025-12-16	19.3700	19.8400	19.370000	19.5600	+1.875%	10,873	+6.391%
2025-12-15	19.8200	19.8200	19.030000	19.2000	-3.079%	11,629	+8.385%
2025-12-12	19.6000	19.9116	19.600000	19.8100	+0.686%	12,361	+5.048%
2025-12-11	19.4900	19.9000	19.490000	19.6750	+0.388%	6,611	+5.769%
2025-12-10	19.4800	19.5990	19.320000	19.5990	+1.287%	3,645	+6.179%
2025-12-09	19.5800	19.6000	19.250000	19.3500	-0.769%	8,306	+7.545%
2025-12-08	19.4600	19.5800	19.230000	19.5000	+1.721%	7,503	+6.718%
2025-12-05	18.8100	19.2100	18.750000	19.1700	+1.185%	11,581	+8.555%
2025-12-04	18.6400	19.0700	18.430000	18.9455	+3.358%	14,518	+9.841%
2025-12-03	18.2600	18.4200	18.170000	18.3300	+1.756%	9,642	+13.530%
2025-12-02	18.7524	18.7524	18.010100	18.0137	-2.868%	5,797	+15.523%
2025-12-01	19.1000	19.1000	18.539400	18.5456	-3.641%	5,541	+12.210%
2025-11-28	19.0800	19.3399	19.001800	19.2463	+4.328%	3,295	+8.125%
2025-11-26	18.3800	18.4750	18.132800	18.4479	+2.176%	3,249	+12.804%
2025-11-25	17.6900	18.0850	17.660000	18.0550	+1.064%	4,822	+15.259%
2025-11-24	17.1300	17.8649	17.130000	17.8649	+3.308%	13,667	+16.485%
2025-11-21	17.0900	17.3945	16.860000	17.2928	+0.226%	24,162	+20.339%
2025-11-20	18.0100	18.3133	17.250000	17.2538	-2.689%	6,661	+20.611%
2025-11-19	18.3600	18.3600	17.640000	17.7306	-1.829%	11,093	+17.368%
2025-11-18	17.8400	18.1684	17.560000	18.0610	-0.228%	12,896	+15.221%
2025-11-17	17.6200	18.4199	17.527200	18.1022	+2.757%	20,835	+14.958%
2025-11-14	17.2300	17.9752	17.230000	17.6165	-0.921%	10,980	+18.128%
2025-11-13	19.0700	19.0700	17.780200	17.7802	-5.630%	5,686	+17.040%
2025-11-12	18.6200	18.8409	18.370100	18.8409	+1.026%	8,423	+10.451%
2025-11-11	18.2800	18.7500	18.175200	18.6495	+2.351%	9,852	+11.585%
2025-11-10	17.9500	18.5700	17.950000	18.2212	+4.780%	11,120	+14.208%
2025-11-07	17.8700	17.8700	17.240000	17.3900	-2.849%	13,972	+19.666%
2025-11-06	18.0000	18.0000	17.570100	17.9000	-0.334%	16,354	+16.257%
2025-11-05	18.6000	18.9450	17.950000	17.9600	-5.085%	16,075	+15.869%
2025-11-04	18.6200	19.0565	18.620000	18.9221	-0.095%	10,383	+9.977%
2025-11-03	20.0000	20.0000	18.910000	18.9400	-4.984%	51,369	+9.873%
2025-10-31	19.6400	20.0000	19.516000	19.9334	+0.980%	11,686	+4.398%
2025-10-30	20.1700	20.2100	19.740000	19.7400	-1.728%	12,410	+5.420%
2025-10-29	20.4100	20.6140	20.020000	20.0871	-0.829%	15,686	+3.599%
2025-10-28	20.2125	20.3400	19.860000	20.2551	+0.390%	9,660	+2.740%
2025-10-27	20.1500	20.5700	19.870100	20.1764	+1.619%	33,089	+3.140%
2025-10-24	20.0600	20.3400	19.800000	19.8550	+2.204%	14,017	+4.810%
2025-10-23	19.1800	19.5200	19.170000	19.4268	+0.772%	16,267	+7.120%
2025-10-22	19.9800	20.2800	18.943300	19.2779	-3.662%	17,663	+7.947%
2025-10-21	21.3200	21.3200	20.000000	20.0106	-7.321%	21,035	+3.995%
2025-10-20	20.9700	21.6100	20.785000	21.5913	+5.978%	20,226	-3.619%
2025-10-17	19.6000	20.3772	19.180000	20.3734	+2.513%	14,347	+2.143%
2025-10-16	20.7200	20.7300	19.701600	19.8740	-3.298%	19,632	+4.710%
2025-10-15	20.6100	20.7600	20.219900	20.5519	+2.117%	16,711	+1.256%
2025-10-14	19.4603	20.3575	19.455000	20.1258	+2.735%	13,150	+3.400%
2025-10-13	20.0400	20.0400	19.390000	19.5900	+1.264%	26,110	+6.228%
2025-10-10	20.6400	20.6400	19.090000	19.3455	-6.262%	51,976	+7.570%
2025-10-09	20.6800	20.7400	20.430500	20.6378	+0.812%	21,611	+0.834%
2025-10-08	20.3700	20.5015	19.693000	20.4716	+1.049%	45,651	+1.653%
2025-10-07	20.2500	20.2700	20.010000	20.2591	+0.651%	25,199	+2.719%
2025-10-06	20.0100	20.1809	20.000000	20.1280	+1.179%	19,417	+3.388%
2025-10-03	19.8500	20.1600	19.610100	19.8934	+1.244%	23,540	+4.608%
2025-10-02	19.4700	20.0050	19.200000	19.6490	+1.127%	22,048	+5.909%
2025-10-01	19.1600	19.4900	18.930000	19.4300	+2.379%	26,927	+7.102%
2025-09-30	18.7500	19.1900	18.750000	18.9785	-0.688%	10,749	+9.650%
2025-09-29	18.9800	19.1100	18.540100	19.1100	+3.605%	19,744	+8.896%
2025-09-26	18.0100	18.4790	18.010000	18.4450	+1.657%	17,410	+12.822%
2025-09-25	18.8000	18.8000	18.100000	18.1443	-3.224%	14,010	+14.692%
2025-09-24	18.2700	18.7800	18.140000	18.7487	+3.098%	12,829	+10.994%
2025-09-23	17.5700	18.5000	17.570000	18.1854	+3.444%	86,654	+14.432%
2025-09-22	17.6200	17.6200	17.245500	17.5800	+0.228%	8,059	+18.373%
2025-09-19	17.6800	17.8095	17.335000	17.5400	+0.286%	8,519	+18.643%
2025-09-18	17.0200	17.5742	17.020000	17.4900	+3.675%	9,353	+18.982%
2025-09-17	17.1900	17.4935	16.870000	16.8700	-3.264%	10,574	+23.355%
2025-09-16	17.9000	17.9000	17.400000	17.4393	-1.247%	11,280	+19.328%
2025-09-15	17.6200	17.7388	17.510000	17.6596	+0.282%	7,473	+17.840%
2025-09-12	17.6100	17.7099	17.550000	17.6100	-1.894%	15,471	+18.171%
2025-09-11	17.7200	18.0000	17.720000	17.9500	+0.319%	9,096	+15.933%
2025-09-10	18.4000	18.4000	17.775000	17.8929	-1.774%	11,926	+16.303%
2025-09-09	17.6374	18.2160	17.320100	18.2160	+2.625%	8,596	+14.240%
2025-09-08	17.7500	17.7500	17.340500	17.7500	+0.681%	15,497	+17.239%
2025-09-05	17.4001	17.6300	17.400100	17.6300	+1.555%	4,695	+18.037%
2025-09-04	17.4500	17.4571	17.200000	17.3600	+0.173%	13,509	+19.873%
2025-09-03	17.3700	17.7300	17.278900	17.3300	+0.260%	12,378	+20.081%
2025-09-02	16.7600	17.6299	16.701000	17.2850	+1.260%	13,378	+20.393%
2025-08-29	17.6000	17.6000	16.920000	17.0700	-2.718%	11,998	+21.910%
2025-08-28	17.5500	17.5550	17.150000	17.5469	+0.068%	15,270	+18.596%
2025-08-27	17.1650	17.5800	17.060000	17.5350	+2.890%	11,945	+18.677%
2025-08-26	16.9800	17.1100	16.971000	17.0425	+0.309%	7,328	+22.106%
2025-08-25	17.0000	17.8100	16.950000	16.9900	+0.443%	37,097	+22.484%
2025-08-22	16.4099	16.9900	16.359800	16.9150	+3.686%	12,785	+23.027%
2025-08-21	15.8200	16.3767	15.800000	16.3137	+3.426%	11,807	+27.561%
2025-08-20	15.5700	15.7733	15.360100	15.7733	-0.106%	11,861	+31.932%
2025-08-19	16.5400	16.5400	15.790000	15.7900	-3.643%	5,288	+31.792%
2025-08-18	16.2700	16.5200	16.270000	16.3870	+1.030%	8,392	+26.991%
2025-08-15	16.1808	16.3300	15.840000	16.2200	-0.307%	14,099	+28.298%
2025-08-14	16.4500	16.4500	16.080000	16.2700	-0.554%	9,602	+27.904%
2025-08-13	16.1700	16.5300	16.122000	16.3607	+0.681%	9,391	+27.195%
2025-08-12	16.3300	16.3300	16.020000	16.2500	+0.979%	7,168	+28.062%
2025-08-11	16.7500	16.8000	16.012300	16.0924	-3.504%	42,797	+29.316%
2025-08-08	16.5000	16.6767	16.250000	16.6767	+1.010%	11,223	+24.785%
2025-08-07	16.3700	16.7600	16.370000	16.5100	+1.164%	15,027	+26.045%
2025-08-06	16.6200	16.6200	16.000000	16.3200	-2.683%	16,792	+27.512%
2025-08-05	17.2000	17.2000	16.566900	16.7700	-0.416%	12,848	+24.091%
2025-08-04	16.5100	16.8400	16.160000	16.8400	+4.434%	10,644	+23.575%
2025-08-01	16.2000	16.2491	15.610000	16.1250	-3.674%	16,658	+29.054%
2025-07-31	16.5384	16.9100	16.357500	16.7401	+1.702%	21,319	+24.312%
2025-07-30	16.4797	16.8400	16.460000	16.4600	0.000%	15,393	+26.428%
2025-07-29	17.0000	17.0100	16.180000	16.4600	-3.771%	25,077	+26.428%
2025-07-28	17.1000	17.1500	17.030000	17.1050	-0.582%	15,924	+21.660%
2025-07-25	17.3500	17.4100	16.940000	17.2051	+0.250%	11,656	+20.953%
2025-07-24	17.1000	17.2290	16.800100	17.1622	+1.909%	17,486	+21.255%
2025-07-23	16.3620	16.8428	16.260000	16.8407	+2.014%	9,561	+23.570%
2025-07-22	16.9400	16.9400	16.189400	16.5082	-2.543%	29,568	+26.059%
2025-07-21	16.7500	16.9900	16.250000	16.9390	+3.161%	33,495	+22.853%
2025-07-18	15.5700	16.5000	15.570000	16.4200	+5.935%	34,523	+26.736%
2025-07-17	15.2800	15.5000	15.270000	15.5000	+1.706%	11,017	+34.258%
2025-07-16	14.9200	15.2400	14.700000	15.2400	+3.082%	10,296	+36.549%
2025-07-15	15.1000	15.1000	14.600000	14.7844	-1.935%	13,585	+40.756%
2025-07-14	15.1100	15.1100	15.050000	15.0761	-0.026%	7,363	+38.033%
2025-07-11	15.0800	15.0800	15.050000	15.0800	+0.125%	7,662	+37.997%
2025-07-10	14.9600	15.1200	14.950000	15.0612	-0.257%	14,294	+38.170%
2025-07-09	14.7900	15.1101	14.666200	15.1000	+3.389%	14,609	+37.815%
2025-07-08	14.5000	14.6300	14.410000	14.6050	-0.171%	6,785	+42.485%
2025-07-07	14.7400	14.7400	14.401500	14.6300	+1.316%	20,938	+42.242%
2025-07-03	14.6900	14.6900	14.370000	14.4400	+0.193%	4,936	+44.114%
2025-07-02	14.4200	14.6414	14.285000	14.4122	+0.939%	7,367	+44.392%
2025-07-01	14.1900	14.3600	14.129900	14.2781	+3.091%	5,246	+45.748%
2025-06-30	13.9300	14.0400	13.850000	13.8500	-1.703%	4,388	+50.253%
2025-06-27	14.2000	14.2100	14.090000	14.0900	-0.041%	2,955	+47.693%
2025-06-26	14.2900	14.2900	13.959500	14.0958	-0.171%	8,777	+47.633%
2025-06-25	14.3900	14.3900	13.895000	14.1200	-0.798%	4,126	+47.380%
2025-06-24	13.9200	14.2837	13.855000	14.2336	+6.063%	4,401	+46.203%
2025-06-23	14.7400	14.7400	13.400000	13.4200	-12.077%	26,662	+55.067%
2025-06-20	15.3100	15.3100	14.860000	15.2634	+1.123%	13,329	+36.339%
2025-06-18	14.5249	15.1100	14.524900	15.0939	+5.970%	21,703	+37.870%
2025-06-17	14.2800	14.8995	14.220000	14.2435	-0.605%	22,202	+46.102%
2025-06-16	14.5200	14.5200	14.270700	14.3302	+2.947%	6,690	+45.218%
2025-06-13	14.0000	14.0200	13.841000	13.9200	-0.749%	8,422	+49.497%
2025-06-12	13.9000	14.1400	13.840000	14.0250	+1.227%	2,661	+48.378%
2025-06-11	14.0200	14.2100	13.800000	13.8550	-2.053%	11,678	+50.198%
2025-06-10	14.1650	14.1700	14.100000	14.1454	+0.417%	3,678	+47.115%
2025-06-09	14.2000	14.2325	14.050000	14.0866	-0.378%	7,333	+47.729%
2025-06-06	14.2000	14.2000	14.040000	14.1400	+0.462%	6,413	+47.171%
2025-06-05	13.6800	14.0750	13.676800	14.0750	+3.392%	3,638	+47.851%
2025-06-04	13.8700	13.9300	13.510000	13.6132	-0.851%	20,460	+52.866%
2025-06-03	13.8400	13.8400	13.480000	13.7300	+1.788%	8,670	+51.566%
2025-06-02	13.2800	13.5500	13.060000	13.4888	+2.654%	10,284	+54.276%
2025-05-30	13.0159	13.3620	13.000000	13.1400	+0.229%	4,733	+58.371%
2025-05-29	12.9300	13.2500	12.910000	13.1100	+0.779%	15,662	+58.734%
2025-05-28	13.2700	13.2700	12.890000	13.0086	-1.748%	11,983	+59.971%
2025-05-27	13.2000	13.4000	13.020000	13.2400	+3.328%	17,112	+57.175%
2025-05-23	12.5100	12.8136	12.500000	12.8136	+0.523%	5,032	+62.406%
2025-05-22	12.5300	12.8750	12.510000	12.7469	+1.264%	13,078	+63.255%
2025-05-21	13.1800	13.2599	12.391000	12.5878	-4.528%	17,249	+65.319%
2025-05-20	13.0000	13.4600	12.769900	13.1848	+2.129%	22,091	+57.833%
2025-05-19	11.9700	12.9100	11.970000	12.9100	+5.733%	7,037	+61.193%
2025-05-16	12.0000	12.2100	12.000000	12.2100	+3.369%	8,233	+70.434%
2025-05-15	11.7100	11.8121	11.520000	11.8121	+0.080%	5,656	+76.175%
2025-05-14	11.7300	11.9100	11.660100	11.8027	+1.224%	4,088	+76.316%
2025-05-13	11.5900	11.6600	11.370100	11.6600	+0.086%	6,369	+78.473%
2025-05-12	11.8200	11.8698	11.571100	11.6500	+1.440%	2,732	+78.627%
2025-05-09	11.5950	11.6500	11.470000	11.4846	+1.097%	3,060	+81.199%
2025-05-08	11.3100	11.4068	11.160000	11.3600	-0.132%	7,170	+83.187%
2025-05-07	11.3999	11.3999	11.185000	11.3750	+1.927%	5,283	+82.945%
2025-05-06	11.5600	11.6700	11.100000	11.1600	-4.822%	2,958	+86.470%
2025-05-05	11.8000	11.8210	11.650000	11.7254	-1.193%	4,228	+77.478%
2025-05-02	11.7500	11.8670	11.611200	11.8670	+2.923%	1,198	+75.360%
2025-05-01	11.6099	11.6215	11.450000	11.5300	+1.411%	5,868	+80.486%
2025-04-30	11.2550	11.4100	11.122800	11.3696	+0.568%	3,764	+83.032%
2025-04-29	11.2900	11.4000	11.240000	11.3054	-2.202%	1,393	+84.071%
2025-04-28	11.8900	11.8900	11.390000	11.5600	-1.038%	2,124	+80.017%
2025-04-25	11.8800	11.8800	11.610000	11.6812	-1.871%	4,233	+78.150%
2025-04-24	11.6000	11.9039	11.600000	11.9039	+1.871%	3,171	+74.817%
2025-04-23	11.5300	11.6853	11.450000	11.6853	+3.900%	4,976	+78.087%
2025-04-22	11.2799	11.3700	11.240000	11.2467	+2.150%	4,444	+85.032%
2025-04-21	11.0300	11.0700	10.600000	11.0100	-0.764%	16,087	+89.010%
2025-04-17	10.9650	11.0948	10.868000	11.0948	+2.318%	2,921	+87.565%
2025-04-16	10.9700	10.9700	10.760000	10.8435	-1.189%	1,847	+91.912%
2025-04-15	11.1000	11.1700	10.920000	10.9740	+0.175%	2,508	+89.630%
2025-04-14	10.6400	10.9577	10.640000	10.9548	+3.047%	5,171	+89.962%
2025-04-11	10.1900	10.6799	10.190000	10.6309	+4.841%	8,552	+95.750%
2025-04-10	10.1550	10.1600	9.820000	10.1400	-4.094%	9,316	+105.227%
2025-04-09	9.9000	10.6000	9.580000	10.5728	+6.378%	12,823	+96.826%
2025-04-08	10.4300	10.5200	9.938900	9.9389	-3.035%	4,178	+109.379%
2025-04-07	10.6000	10.6000	9.960100	10.2500	-4.116%	16,904	+103.024%
2025-04-04	11.0400	11.0400	10.530000	10.6900	-3.301%	9,189	+94.668%
2025-04-03	11.0600	11.3200	11.054900	11.0549	-4.759%	5,305	+88.242%
2025-04-02	11.3500	11.7488	11.350000	11.6073	+2.993%	3,875	+79.284%
2025-04-01	11.6608	11.6608	11.160000	11.2700	-3.137%	5,865	+84.650%
2025-03-31	11.7100	11.7100	11.550100	11.6350	-2.131%	4,322	+78.857%
2025-03-28	12.2200	12.4050	11.880100	11.8884	-2.942%	5,836	+75.045%
2025-03-27	12.3219	12.3500	12.248700	12.2487	-0.366%	3,322	+69.896%
2025-03-26	12.3766	12.4100	12.293700	12.2937	-0.216%	2,393	+69.274%
2025-03-25	12.3400	12.4500	12.320300	12.3203	-0.803%	2,511	+68.908%
2025-03-24	12.5200	12.5200	12.300000	12.4200	+1.101%	6,926	+67.552%
2025-03-21	12.4200	12.4200	12.250000	12.2848	-1.089%	1,292	+69.396%
2025-03-20	12.6600	12.6600	12.390000	12.4200	-0.443%	4,167	+67.552%
2025-03-19	12.4156	12.4753	12.385000	12.4753	+2.558%	1,553	+66.810%
2025-03-18	12.2900	12.3100	12.164200	12.1642	-2.703%	6,407	+71.076%
2025-03-17	12.1100	12.6199	12.110000	12.5021	+2.936%	3,745	+66.452%
2025-03-14	12.1700	12.1900	12.100000	12.1455	+1.170%	6,934	+71.339%
2025-03-13	12.1502	12.2000	11.930000	12.0050	-0.813%	2,299	+73.344%
2025-03-12	12.1000	12.1600	12.051200	12.1034	+0.946%	1,376	+71.935%
2025-03-11	11.8700	12.0000	11.655000	11.9900	+1.011%	4,279	+73.561%
2025-03-10	12.4500	12.4500	11.700896	11.8700	-4.616%	22,142	+75.316%
2025-03-07	12.6600	12.6600	12.444500	12.4445	-0.845%	6,665	+67.222%
2025-03-06	12.5200	12.6918	12.520000	12.5505	-1.419%	3,412	+65.810%
2025-03-05	12.2300	12.8001	12.230000	12.7312	+4.062%	3,082	+63.457%
2025-03-04	12.0400	12.3600	11.840000	12.2343	-0.372%	14,740	+70.096%
2025-03-03	12.8000	12.8250	12.280000	12.2800	-4.442%	9,216	+69.463%
2025-02-28	12.6400	12.8799	12.556000	12.8508	+0.870%	13,577	+61.935%
2025-02-27	12.9400	13.1700	12.720000	12.7400	-1.698%	11,099	+63.344%
2025-02-26	12.9300	13.4450	12.930000	12.9600	+1.567%	16,544	+60.571%
2025-02-25	13.1600	13.1600	12.650000	12.7600	-3.843%	19,881	+63.088%
2025-02-24	13.9400	13.9400	13.090100	13.2700	-2.796%	22,339	+56.820%
2025-02-21	14.0300	14.2600	13.651000	13.6517	-2.627%	11,883	+52.435%
2025-02-20	14.3500	14.3500	13.895000	14.0200	-2.571%	11,083	+48.431%
2025-02-19	14.5000	14.6600	14.130000	14.3900	-1.388%	32,705	+44.614%
2025-02-18	15.3100	15.4212	14.390100	14.5926	-4.624%	52,954	+42.607%
2025-02-14	15.3300	15.5500	15.050000	15.3000	+1.190%	38,170	+36.013%
2025-02-13	15.1000	15.1800	14.790000	15.1200	+0.735%	63,732	+37.632%
2025-02-12	14.8800	15.0400	14.590300	15.0097	+1.105%	17,853	+38.644%
2025-02-11	14.9700	14.9700	14.700200	14.8457	-1.684%	9,258	+40.175%
2025-02-10	14.4300	15.1200	14.430000	15.1000	+5.408%	18,905	+37.815%
2025-02-07	15.1200	15.1700	14.319000	14.3253	-6.918%	34,674	+45.267%
2025-02-06	15.5200	15.9400	15.230000	15.3900	+2.121%	74,661	+35.218%
2025-02-05	14.5600	15.0703	14.250100	15.0703	+3.647%	18,689	+38.086%
2025-02-04	13.9800	14.5400	13.734500	14.5400	+8.427%	36,927	+43.122%
2025-02-03	13.1500	13.4500	13.000000	13.4100	+8.232%	21,286	+55.183%
2025-01-31	12.6050	12.6100	12.330100	12.3900	-2.095%	6,724	+67.958%
2025-01-30	12.5601	12.7300	12.400000	12.6551	+1.643%	7,637	+64.440%
2025-01-29	12.4505	12.4505	12.450500	12.4505	-0.039%	0	+67.142%
2025-01-28	12.0300	12.4800	12.030000	12.4553	+4.365%	5,892	+67.077%
2025-01-27	12.5100	12.5433	11.895000	11.9344	-4.517%	12,714	+74.370%
2025-01-24	12.4800	12.6700	12.450000	12.4990	+0.299%	7,792	+66.493%
2025-01-23	12.5650	12.6100	12.461800	12.4618	-2.107%	7,915	+66.990%
2025-01-22	12.6600	12.7638	12.660000	12.7300	+0.562%	4,571	+63.472%
2025-01-21	12.6100	12.7200	12.570000	12.6589	-1.254%	5,054	+64.390%
2025-01-17	12.6300	12.8600	12.520000	12.8196	+1.986%	10,646	+62.330%
2025-01-16	12.8100	12.8100	12.470100	12.5700	-1.142%	3,251	+65.553%
2025-01-15	12.7500	12.8400	12.540000	12.7152	+0.129%	13,468	+63.662%
2025-01-14	12.5400	12.7413	12.440000	12.6988	-1.253%	5,895	+63.874%
2025-01-13	13.1300	13.2300	12.760000	12.8600	+1.500%	18,328	+61.820%
2025-01-10	12.5100	12.6700	12.220000	12.6700	+1.849%	10,807	+64.246%
2025-01-08	13.1500	13.1500	12.350700	12.4400	-7.852%	21,142	+67.283%
2025-01-07	13.0500	13.5000	13.050000	13.5000	+4.732%	24,546	+54.148%
2025-01-06	12.6300	13.1500	12.486000	12.8900	+5.483%	24,070	+61.443%
2025-01-03	12.3200	12.7500	12.150000	12.2200	+0.825%	18,746	+70.295%
2025-01-02	11.0500	12.1295	11.050000	12.1200	+10.374%	18,991	+71.700%
2024-12-31	10.6500	11.0800	10.560100	10.9808	+4.337%	6,543	+89.513%
2024-12-30	10.4800	10.5500	10.360000	10.5244	-0.768%	12,116	+97.731%
2024-12-27	10.8100	10.8100	10.605800	10.6058	-0.990%	1,666	+96.213%
2024-12-26	10.4900	10.7240	10.490000	10.7119	+0.888%	7,182	+94.270%
2024-12-24	10.5100	10.6400	10.483200	10.6176	+1.982%	2,654	+95.995%
2024-12-23	10.5500	10.5500	10.270000	10.4112	-1.997%	6,627	+99.881%
2024-12-20	10.5000	10.6300	10.500000	10.6233	+1.149%	3,664	+95.890%
2024-12-19	10.6100	10.6600	10.460000	10.5026	-0.684%	8,671	+98.141%
2024-12-18	10.9200	11.0884	10.531800	10.5749	-4.234%	10,174	+96.787%
2024-12-17	10.6600	11.0799	10.660000	11.0424	+2.604%	9,537	+88.455%
2024-12-16	10.9400	10.9400	10.680200	10.7622	+0.337%	9,635	+93.362%
2024-12-13	10.8423	10.8472	10.650000	10.7261	-0.522%	5,448	+94.013%
2024-12-12	10.9640	10.9640	10.750000	10.7824	-1.464%	3,853	+93.000%
2024-12-11	10.8600	10.9600	10.810000	10.9426	-0.128%	4,034	+90.174%
2024-12-10	11.0687	11.1200	10.930000	10.9566	-0.935%	5,266	+89.931%
2024-12-09	11.3500	11.3500	10.890000	11.0600	+1.514%	16,247	+88.156%
2024-12-06	10.7900	11.2300	10.540000	10.8950	+1.018%	35,244	+91.005%
2024-12-05	11.1000	11.1000	10.750000	10.7852	-2.327%	7,279	+92.950%
2024-12-04	11.2100	11.2750	10.970000	11.0422	-3.646%	16,948	+88.459%
2024-12-03	11.9800	11.9800	11.450000	11.4600	-4.817%	35,947	+81.588%
2024-12-02	12.3900	12.7700	11.900000	12.0400	-1.156%	76,410	+72.841%
2024-11-29	12.1200	12.2500	12.120000	12.1808	+1.155%	1,458	+70.843%
2024-11-27	12.3100	12.3100	12.000000	12.0417	-2.026%	4,125	+72.816%
2024-11-26	12.3200	12.3700	12.250000	12.2907	-1.206%	3,565	+69.315%
2024-11-25	12.1700	12.6200	12.170000	12.4407	+2.144%	43,040	+67.274%
2024-11-22	11.9100	12.1796	11.800100	12.1796	+2.306%	9,438	+70.859%
2024-11-21	11.8600	11.9582	11.800000	11.9051	-0.822%	8,943	+74.799%
2024-11-20	12.0000	12.1000	11.850000	12.0038	-0.135%	4,465	+73.362%
2024-11-19	12.0400	12.1000	11.960000	12.0200	-0.661%	10,013	+73.128%
2024-11-18	12.5800	12.6200	12.000000	12.1000	-3.816%	28,845	+71.983%
2024-11-15	12.8200	13.1300	12.520000	12.5800	+0.801%	31,804	+65.421%
2024-11-14	12.8800	12.9200	12.460000	12.4800	-2.233%	6,870	+66.747%
2024-11-13	12.9600	13.2600	12.680100	12.7650	-1.808%	13,906	+63.024%
2024-11-12	13.7300	13.7300	13.000000	13.0000	-5.534%	27,667	+60.077%
2024-11-11	13.6500	13.8200	13.350000	13.7615	+3.583%	18,670	+51.219%
2024-11-08	12.9000	13.4300	12.805900	13.2855	+2.512%	17,217	+56.637%
2024-11-07	12.3400	13.0000	12.340000	12.9600	+5.195%	15,630	+60.571%
2024-11-06	12.6900	12.6900	11.890000	12.3200	+3.245%	14,523	+68.912%
2024-11-05	12.2000	12.2000	11.845000	11.9328	-0.451%	6,686	+74.393%
2024-11-04	12.0740	12.0740	11.950000	11.9869	-1.185%	2,882	+73.606%
2024-11-01	12.0100	12.1855	11.980000	12.1307	+1.448%	1,602	+71.548%
2024-10-31	12.0500	12.1700	11.945000	11.9576	-4.406%	4,969	+74.032%
2024-10-30	12.5600	12.6160	12.430000	12.5087	-1.499%	2,300	+66.364%
2024-10-29	12.4900	12.8100	12.490000	12.6990	-0.400%	20,073	+63.871%
2024-10-28	12.6500	12.7500	12.560000	12.7500	+1.861%	4,102	+63.216%
2024-10-25	12.5900	12.5900	12.500000	12.5171	-0.198%	2,040	+66.253%

.dark-mode .Mf43gf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mf43gf{ color: #333333; background-color: white; border: 2px solid #333333; }PSILAdvisorShares Psychedelics ETFstock NYSE ETF

PSIL
AdvisorShares Psychedelics ETF
stock NYSE ETF