Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Advisorshares Psychedelics ETF (NY: PSIL )

1.280 -0.030 (-2.29%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2024	1.330	1.360	1.290	1.310	120,735	-0.04(-2.96%)
Apr 16, 2024	1.350	1.360	1.320	1.350	90,519	-0.02(-1.82%)
Apr 15, 2024	1.410	1.410	1.370	1.375	31,250	+0.00(+0.36%)
Apr 12, 2024	1.440	1.464	1.357	1.370	94,740	-0.08(-5.52%)
Apr 11, 2024	1.480	1.480	1.430	1.450	72,641	+0.01(+1.05%)
Apr 10, 2024	1.430	1.450	1.430	1.435	59,607	-0.03(-1.75%)
Apr 09, 2024	1.510	1.510	1.450	1.461	168,614	-0.05(-3.27%)
Apr 08, 2024	1.540	1.540	1.490	1.510	84,281	+0.02(+1.31%)
Apr 05, 2024	1.530	1.530	1.480	1.490	52,364	-0.02(-1.29%)
Apr 04, 2024	1.550	1.570	1.500	1.510	102,980	-0.03(-1.95%)
Apr 03, 2024	1.470	1.540	1.450	1.540	88,931	+0.09(+6.21%)
Apr 02, 2024	1.480	1.480	1.430	1.450	40,747	-0.04(-2.68%)
Apr 01, 2024	1.530	1.530	1.440	1.490	99,567	+0.00(+0.00%)
Mar 28, 2024	1.510	1.520	1.465	1.490	85,567	+0.00(+0.00%)
Mar 27, 2024	1.500	1.500	1.420	1.490	56,471	+0.02(+1.36%)
Mar 26, 2024	1.470	1.470	1.430	1.470	46,047	+0.01(+0.68%)
Mar 25, 2024	1.470	1.470	1.430	1.460	46,182	+0.02(+1.39%)
Mar 22, 2024	1.460	1.460	1.420	1.440	52,321	-0.01(-0.69%)
Mar 21, 2024	1.430	1.460	1.400	1.450	114,553	-0.01(-0.68%)
Mar 20, 2024	1.450	1.460	1.400	1.460	101,801	+0.00(+0.00%)
Mar 19, 2024	1.520	1.520	1.440	1.460	104,306	-0.06(-3.95%)
Mar 18, 2024	1.530	1.530	1.482	1.520	92,748	+0.02(+1.33%)
Mar 15, 2024	1.470	1.520	1.450	1.500	58,278	+0.03(+2.04%)
Mar 14, 2024	1.560	1.560	1.430	1.470	131,672	-0.07(-4.55%)
Mar 13, 2024	1.520	1.602	1.510	1.540	121,444	+0.01(+0.65%)
Mar 12, 2024	1.620	1.620	1.500	1.530	137,446	-0.05(-3.16%)
Mar 11, 2024	1.690	1.690	1.550	1.580	104,805	-0.08(-4.82%)
Mar 08, 2024	1.700	1.700	1.620	1.660	166,630	+0.05(+3.11%)
Mar 07, 2024	1.500	1.630	1.490	1.610	191,335	+0.11(+7.33%)
Mar 06, 2024	1.490	1.520	1.450	1.500	105,906	+0.00(+0.00%)
Mar 05, 2024	1.530	1.530	1.470	1.500	52,002	-0.04(-2.60%)
Mar 04, 2024	1.650	1.650	1.520	1.540	179,662	-0.02(-1.22%)
Mar 01, 2024	1.470	1.570	1.470	1.559	106,560	+0.09(+6.42%)
Feb 29, 2024	1.480	1.490	1.460	1.465	23,250	-0.02(-1.68%)
Feb 28, 2024	1.480	1.490	1.450	1.490	25,814	+0.01(+0.68%)
Feb 27, 2024	1.450	1.490	1.420	1.480	51,237	+0.03(+2.07%)
Feb 26, 2024	1.520	1.520	1.430	1.450	34,994	-0.01(-0.68%)
Feb 23, 2024	1.500	1.500	1.440	1.460	22,533	-0.00(-0.03%)
Feb 22, 2024	1.510	1.510	1.450	1.460	37,926	-0.06(-3.91%)
Feb 21, 2024	1.520	1.520	1.480	1.520	34,570	+0.04(+2.70%)
Feb 20, 2024	1.480	1.500	1.450	1.480	56,563	+0.02(+1.37%)
Feb 16, 2024	1.450	1.480	1.416	1.460	47,115	+0.00(+0.00%)
Feb 15, 2024	1.470	1.470	1.410	1.460	29,411	+0.01(+0.69%)
Feb 14, 2024	1.440	1.450	1.400	1.450	21,666	+0.02(+1.40%)
Feb 13, 2024	1.510	1.510	1.402	1.430	50,942	-0.06(-4.03%)
Feb 12, 2024	1.440	1.505	1.430	1.490	70,751	+0.05(+3.47%)
Feb 09, 2024	1.440	1.440	1.400	1.440	34,966	+0.01(+0.70%)
Feb 08, 2024	1.420	1.430	1.380	1.430	56,759	+0.03(+2.14%)
Feb 07, 2024	1.420	1.420	1.360	1.400	66,343	-0.01(-0.71%)
Feb 06, 2024	1.420	1.420	1.370	1.410	33,490	+0.01(+0.71%)
Feb 05, 2024	1.430	1.450	1.390	1.400	56,556	-0.03(-1.76%)
Feb 02, 2024	1.430	1.459	1.390	1.425	88,984	-0.05(-3.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advisorshares Psychedelics ETF (NY: PSIL )

Historical Prices