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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Psychedelics ETF (NY: PSIL )

7.402 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 7.600 7.600 7.400 7.402 5,152 -0.24(-3.08%)
Sep 30, 2024 7.830 7.850 7.637 7.637 5,577 -0.21(-2.71%)
Sep 27, 2024 7.939 7.939 7.850 7.850 2,240 -0.08(-0.99%)
Sep 26, 2024 8.060 8.060 7.915 7.928 3,355 -0.08(-0.98%)
Sep 25, 2024 7.930 8.029 7.930 8.006 2,937 +0.03(+0.42%)
Sep 24, 2024 7.950 8.042 7.950 7.972 4,425 +0.07(+0.85%)
Sep 23, 2024 7.970 7.970 7.901 7.905 3,321 -0.11(-1.37%)
Sep 20, 2024 7.930 8.086 7.930 8.015 7,907 -0.08(-1.05%)
Sep 19, 2024 8.040 8.159 8.040 8.100 8,323 +0.10(+1.25%)
Sep 18, 2024 8.080 8.080 7.840 8.000 11,486 -0.03(-0.37%)
Sep 17, 2024 8.180 8.180 7.990 8.030 5,950 -0.00(-0.00%)
Sep 16, 2024 7.960 8.060 7.960 8.030 2,981 +0.08(+1.01%)
Sep 13, 2024 7.970 8.029 7.930 7.950 11,626 +0.07(+0.86%)
Sep 12, 2024 7.870 8.010 7.850 7.882 6,645 +0.08(+1.00%)
Sep 11, 2024 7.810 7.850 7.660 7.804 13,238 -0.01(-0.12%)
Sep 10, 2024 7.870 7.950 7.660 7.813 15,176 +7.01(+870.53%)
Sep 09, 2024 0.8098 0.8098 0.8000 0.8050 12,667 +0.00(+0.44%)
Sep 06, 2024 0.8200 0.8200 0.8000 0.8015 64,666 -0.01(-1.24%)
Sep 05, 2024 0.8255 0.8299 0.8024 0.8116 159,459 -0.02(-2.21%)
Sep 04, 2024 0.8543 0.8543 0.8100 0.8299 77,426 -0.02(-2.32%)
Sep 03, 2024 0.8700 0.8830 0.8456 0.8496 81,614 -0.04(-4.00%)
Aug 30, 2024 0.8900 0.8900 0.8800 0.8850 16,810 +0.01(+0.74%)
Aug 29, 2024 0.8700 0.8911 0.8700 0.8785 15,474 +0.01(+1.44%)
Aug 28, 2024 0.9002 0.9040 0.8600 0.8660 56,345 -0.05(-5.36%)
Aug 27, 2024 0.9112 0.9196 0.8990 0.9150 15,304 -0.02(-1.72%)
Aug 26, 2024 0.9300 0.9348 0.9100 0.9310 34,429 +0.01(+1.46%)
Aug 23, 2024 0.9150 0.9180 0.9000 0.9176 16,731 +0.01(+1.39%)
Aug 22, 2024 0.9140 0.9150 0.9001 0.9050 15,094 -0.00(-0.49%)
Aug 21, 2024 0.8800 0.9097 0.8800 0.9095 17,608 +0.02(+2.08%)
Aug 20, 2024 0.8800 0.8910 0.8760 0.8910 27,737 +0.02(+1.77%)
Aug 19, 2024 0.8630 0.8800 0.8550 0.8755 157,869 -0.01(-1.01%)
Aug 16, 2024 0.8900 0.8950 0.8600 0.8844 62,971 +0.01(+0.67%)
Aug 15, 2024 0.8850 0.8906 0.8737 0.8785 59,242 +0.00(+0.57%)
Aug 14, 2024 0.9000 0.9070 0.8631 0.8735 95,727 -0.03(-3.37%)
Aug 13, 2024 0.9500 0.9500 0.8900 0.9040 48,312 -0.02(-2.16%)
Aug 12, 2024 0.9330 0.9330 0.9040 0.9240 77,303 -0.02(-1.70%)
Aug 09, 2024 0.9800 0.9800 0.9398 0.9400 42,263 +0.00(+0.00%)
Aug 08, 2024 0.9700 0.9960 0.9400 0.9400 47,195 -0.05(-5.05%)
Aug 07, 2024 1.000 1.000 0.9600 0.9900 61,888 -0.05(-4.81%)
Aug 06, 2024 1.040 1.050 1.030 1.040 20,637 +0.03(+2.97%)
Aug 05, 2024 1.000 1.010 0.9100 1.010 128,135 -0.01(-0.98%)
Aug 02, 2024 1.010 1.020 0.9702 1.020 57,389 -0.02(-1.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.