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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advisorshares Psychedelics ETF (NY: PSIL )

1.045 -0.010 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.020 1.060 1.020 1.045 60,367 -0.01(-0.95%)
Jul 18, 2024 1.050 1.069 1.050 1.055 29,971 -0.02(-1.40%)
Jul 17, 2024 1.070 1.080 1.060 1.070 20,087 +0.00(+0.00%)
Jul 16, 2024 1.060 1.070 1.030 1.070 63,771 +0.03(+2.88%)
Jul 15, 2024 1.050 1.050 1.010 1.040 96,117 +0.02(+1.96%)
Jul 12, 2024 1.030 1.040 1.000 1.020 50,933 +0.01(+0.51%)
Jul 11, 2024 0.9800 1.020 0.9730 1.015 37,242 +0.05(+4.96%)
Jul 10, 2024 0.9406 0.9668 0.9406 0.9668 18,104 +0.03(+3.13%)
Jul 09, 2024 0.9469 0.9469 0.9340 0.9375 168,017 +0.01(+0.81%)
Jul 08, 2024 0.9601 0.9610 0.9300 0.9300 63,685 -0.03(-3.07%)
Jul 05, 2024 0.9551 0.9699 0.9550 0.9595 26,370 +0.00(+0.47%)
Jul 03, 2024 0.9640 0.9640 0.9500 0.9550 20,804 +0.02(+1.60%)
Jul 02, 2024 0.9640 0.9710 0.9400 0.9400 25,834 -0.03(-2.94%)
Jul 01, 2024 0.9861 0.9861 0.9644 0.9685 19,826 -0.01(-0.87%)
Jun 28, 2024 0.9700 0.9980 0.9700 0.9770 22,524 +0.01(+1.07%)
Jun 27, 2024 0.9800 0.9806 0.9580 0.9667 38,626 -0.01(-1.05%)
Jun 26, 2024 0.9983 0.9983 0.9650 0.9770 113,990 -0.02(-1.91%)
Jun 25, 2024 1.010 1.030 0.9861 0.9960 35,635 -0.03(-2.82%)
Jun 24, 2024 1.040 1.040 1.020 1.025 34,371 -0.02(-1.45%)
Jun 21, 2024 1.060 1.060 1.020 1.040 24,925 -0.01(-0.95%)
Jun 20, 2024 1.060 1.060 1.020 1.050 115,537 -0.01(-0.94%)
Jun 18, 2024 1.060 1.070 1.060 1.060 29,460 -0.01(-0.94%)
Jun 17, 2024 1.080 1.080 1.070 1.070 20,821 -0.02(-1.83%)
Jun 14, 2024 1.080 1.090 1.080 1.090 30,916 +0.00(+0.00%)
Jun 13, 2024 1.090 1.090 1.080 1.090 14,137 +0.00(+0.00%)
Jun 12, 2024 1.070 1.120 1.070 1.090 73,142 +0.01(+0.93%)
Jun 11, 2024 1.080 1.080 1.040 1.080 86,194 +0.00(+0.00%)
Jun 10, 2024 1.060 1.080 1.040 1.080 116,632 -0.01(-0.92%)
Jun 07, 2024 1.160 1.160 1.050 1.090 115,942 -0.01(-1.36%)
Jun 06, 2024 1.130 1.130 1.100 1.105 83,203 -0.01(-0.45%)
Jun 05, 2024 1.140 1.140 1.060 1.110 173,528 -0.07(-5.93%)
Jun 04, 2024 1.210 1.210 1.170 1.180 56,282 -0.01(-0.42%)
Jun 03, 2024 1.190 1.190 1.170 1.185 18,570 -0.00(-0.42%)
May 31, 2024 1.180 1.200 1.180 1.190 22,079 +0.00(+0.00%)
May 30, 2024 1.170 1.200 1.170 1.190 14,735 -0.01(-0.83%)
May 29, 2024 1.180 1.200 1.180 1.200 26,922 -0.01(-0.83%)
May 28, 2024 1.200 1.210 1.200 1.210 41,090 +0.01(+1.26%)
May 24, 2024 1.200 1.200 1.180 1.195 20,094 -0.01(-1.24%)
May 23, 2024 1.240 1.240 1.170 1.210 69,810 -0.02(-1.63%)
May 22, 2024 1.220 1.230 1.210 1.230 45,743 -0.01(-0.40%)
May 21, 2024 1.240 1.240 1.230 1.235 36,343 -0.00(-0.40%)
May 20, 2024 1.220 1.240 1.220 1.240 31,715 +0.02(+1.64%)
May 17, 2024 1.270 1.270 1.220 1.220 26,673 -0.05(-3.94%)
May 16, 2024 1.220 1.290 1.220 1.270 24,987 +0.04(+3.25%)
May 15, 2024 1.250 1.250 1.230 1.230 29,982 +0.01(+0.82%)
May 14, 2024 1.230 1.240 1.210 1.220 134,954 -0.03(-2.40%)
May 13, 2024 1.270 1.270 1.244 1.250 46,192 -0.01(-0.79%)
May 10, 2024 1.280 1.280 1.220 1.260 51,578 -0.02(-1.95%)
May 09, 2024 1.290 1.290 1.250 1.285 25,660 -0.01(-0.39%)
May 08, 2024 1.300 1.300 1.260 1.290 37,632 -0.02(-1.53%)
May 07, 2024 1.310 1.310 1.260 1.310 35,693 +0.01(+0.77%)
May 06, 2024 1.300 1.320 1.280 1.300 108,614 +0.01(+0.78%)
May 03, 2024 1.290 1.300 1.280 1.290 40,860 +0.01(+0.78%)
May 02, 2024 1.260 1.290 1.260 1.280 30,196 -0.01(-0.86%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.