Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Psychedelics ETF (NY: PSIL )

0.9176 +0.0126 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 1.080 1.080 1.010 1.040 51,877 -0.03(-3.26%)
Jul 31, 2024 1.050 1.080 1.050 1.075 16,571 +0.03(+2.87%)
Jul 30, 2024 1.090 1.100 1.040 1.045 37,896 -0.06(-5.00%)
Jul 29, 2024 1.120 1.140 1.070 1.100 63,712 -0.01(-0.90%)
Jul 26, 2024 1.060 1.110 1.060 1.110 40,503 +0.02(+1.83%)
Jul 25, 2024 1.100 1.100 1.063 1.090 37,516 +0.00(+0.00%)
Jul 24, 2024 1.070 1.090 1.040 1.090 43,829 +0.02(+1.87%)
Jul 23, 2024 1.060 1.070 1.020 1.070 58,019 +0.03(+2.88%)
Jul 22, 2024 1.050 1.050 1.030 1.040 23,103 -0.00(-0.48%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.