Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Advisorshares Psychedelics ETF (NY: PSIL )

12.13 +0.17 (+1.45%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.01 12.19 11.98 12.13 1,602 +0.17(+1.45%)
Oct 31, 2024 12.05 12.17 11.95 11.96 4,969 -0.55(-4.41%)
Oct 30, 2024 12.56 12.62 12.43 12.51 2,299 -0.19(-1.50%)
Oct 29, 2024 12.49 12.81 12.49 12.70 20,073 -0.05(-0.40%)
Oct 28, 2024 12.65 12.75 12.56 12.75 4,102 +0.23(+1.86%)
Oct 25, 2024 12.59 12.59 12.50 12.52 2,040 -0.02(-0.20%)
Oct 24, 2024 12.65 12.65 12.54 12.54 4,912 -0.14(-1.09%)
Oct 23, 2024 12.84 12.88 12.62 12.68 9,937 -0.19(-1.46%)
Oct 22, 2024 12.95 12.95 12.63 12.87 10,045 -0.05(-0.40%)
Oct 21, 2024 12.87 13.04 12.58 12.92 25,210 +0.29(+2.30%)
Oct 18, 2024 12.46 13.01 12.43 12.63 266,515 +0.13(+1.04%)
Oct 17, 2024 13.01 13.02 12.27 12.50 110,311 -1.35(-9.75%)
Oct 16, 2024 15.00 15.00 12.80 13.85 454,732 -1.81(-11.56%)
Oct 15, 2024 7.990 15.80 7.990 15.66 405,678 +7.81(+99.48%)
Oct 14, 2024 7.310 7.850 7.292 7.850 3,135 +0.64(+8.88%)
Oct 11, 2024 7.220 7.230 7.210 7.210 5,677 -0.04(-0.48%)
Oct 10, 2024 7.140 7.270 7.140 7.245 1,903 -0.06(-0.89%)
Oct 09, 2024 7.300 7.310 7.270 7.310 1,985 +0.02(+0.27%)
Oct 08, 2024 7.360 7.360 7.260 7.290 2,225 -0.05(-0.62%)
Oct 07, 2024 7.430 7.470 7.320 7.335 2,120 -0.09(-1.16%)
Oct 04, 2024 7.310 7.443 7.310 7.422 3,789 +0.21(+2.93%)
Oct 03, 2024 7.285 7.285 7.210 7.210 3,655 -0.06(-0.82%)
Oct 02, 2024 7.380 7.380 7.270 7.270 2,825 -0.13(-1.78%)
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 -0.00(-0.01%)
Sep 20, 2024 7.822 7.976 7.822 7.906 8,016 -0.08(-1.05%)
Sep 19, 2024 7.931 8.048 7.931 7.990 8,437 +0.10(+1.25%)
Sep 18, 2024 7.970 7.970 7.733 7.891 11,644 -0.03(-0.37%)
Sep 17, 2024 8.069 8.069 7.881 7.921 6,032 -0.00(-0.00%)
Sep 16, 2024 7.852 7.950 7.852 7.921 3,022 +0.08(+1.01%)
Sep 13, 2024 7.862 7.920 7.822 7.842 11,786 +0.07(+0.86%)
Sep 12, 2024 7.763 7.901 7.743 7.775 6,736 +0.08(+1.00%)
Sep 11, 2024 7.704 7.743 7.556 7.698 13,420 -0.01(-0.12%)
Sep 10, 2024 7.763 7.842 7.556 7.707 15,385 -0.23(-2.95%)
Sep 09, 2024 7.988 7.988 7.891 7.941 1,284 +0.03(+0.44%)
Sep 06, 2024 8.088 8.088 7.891 7.906 6,555 -0.10(-1.24%)
Sep 05, 2024 8.143 8.186 7.915 8.006 16,165 -0.18(-2.21%)
Sep 04, 2024 8.427 8.427 7.990 8.186 7,849 -0.19(-2.32%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.