MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PSIL — AdvisorShares Psychedelics ETF
NYSE ArcaAdvisorShares Psychedelics ETF
$21.24
-0.37(-1.71%)
- O
- 21.51
- H
- 21.59
- L
- 20.93
- V
- 28.19K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$21.24
Period Return+78.43%
Period High$27.02
Period Low$11.10
Avg Daily Volume24.5K
Total Trading Days365
PSIL — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.51 | $21.59 | $20.93 | $21.24 | $-0.37 | -1.71% | 28,190 | $21.21 | $20.93 $21.59 |
| Oct 5, 2026 | $21.92 | $22.31 | $21.50 | $21.61 | $-0.24 | -1.10% | 30,454 | $21.74 | $21.50 $22.31 |
| Oct 2, 2026 | $22.03 | $22.17 | $21.76 | $21.85 | $-0.21 | -0.95% | 21,354 | $21.88 | $21.76 $22.17 |
| Oct 1, 2026 | $22.50 | $22.53 | $22.00 | $22.06 | $-0.44 | -1.96% | 34,786 | $22.20 | $22.00 $22.53 |
| Sep 30, 2026 | $22.81 | $23.02 | $22.50 | $22.50 | $-0.40 | -1.75% | 23,195 | $22.67 | $22.50 $23.02 |
| Sep 29, 2026 | $22.96 | $23.02 | $22.75 | $22.90 | $-0.24 | -1.04% | 87,590 | $22.83 | $22.75 $23.02 |
| Sep 28, 2026 | $23.10 | $23.41 | $22.76 | $23.14 | $-0.06 | -0.26% | 35,389 | $23.01 | $22.76 $23.41 |
| Sep 25, 2026 | $23.50 | $23.50 | $23.15 | $23.20 | $-0.12 | -0.52% | 23,339 | $23.29 | $23.15 $23.50 |
| Sep 24, 2026 | $23.86 | $23.86 | $23.19 | $23.32 | $-0.73 | -3.03% | 43,402 | $23.37 | $23.19 $23.86 |
| Sep 23, 2026 | $25.27 | $25.27 | $23.93 | $24.05 | $-1.00 | -3.99% | 41,208 | $24.29 | $23.93 $25.27 |
| Sep 22, 2026 | $25.20 | $25.20 | $24.82 | $25.05 | +$0.19 | +0.76% | 12,744 | $25.05 | $24.82 $25.20 |
| Sep 21, 2026 | $24.70 | $25.05 | $24.70 | $24.86 | $-0.01 | -0.04% | 26,310 | $24.85 | $24.70 $25.05 |
| Sep 18, 2026 | $25.53 | $25.58 | $24.67 | $24.87 | $-0.28 | -1.11% | 23,018 | $25.03 | $24.67 $25.58 |
| Sep 17, 2026 | $24.42 | $25.38 | $24.42 | $25.15 | +$0.83 | +3.41% | 16,473 | $24.97 | $24.42 $25.38 |
| Sep 16, 2026 | $24.66 | $24.66 | $24.14 | $24.32 | $-0.18 | -0.73% | 25,812 | $24.38 | $24.14 $24.66 |
| Sep 15, 2026 | $25.24 | $25.32 | $24.14 | $24.50 | $-0.62 | -2.47% | 57,506 | $24.44 | $24.14 $25.32 |
| Sep 14, 2026 | $24.86 | $25.49 | $24.74 | $25.12 | +$0.35 | +1.42% | 36,247 | $25.26 | $24.74 $25.49 |
| Sep 11, 2026 | $25.01 | $25.07 | $24.73 | $24.77 | +$0.07 | +0.28% | 23,894 | $24.86 | $24.73 $25.07 |
| Sep 10, 2026 | $25.18 | $25.18 | $24.43 | $24.70 | $-0.51 | -2.02% | 70,057 | $24.68 | $24.43 $25.18 |
| Sep 9, 2026 | $24.98 | $25.40 | $24.81 | $25.21 | +$0.25 | +1.00% | 51,964 | $25.12 | $24.81 $25.40 |
| Sep 8, 2026 | $24.88 | $25.11 | $24.62 | $24.96 | +$0.10 | +0.40% | 43,614 | $24.98 | $24.62 $25.11 |
| Sep 4, 2026 | $24.81 | $24.89 | $24.45 | $24.86 | +$0.27 | +1.10% | 20,580 | $24.68 | $24.45 $24.89 |
| Sep 3, 2026 | $24.87 | $24.87 | $24.53 | $24.59 | $-0.23 | -0.93% | 10,288 | $24.66 | $24.53 $24.87 |
| Sep 2, 2026 | $24.50 | $25.15 | $24.35 | $24.82 | +$0.27 | +1.10% | 12,551 | $24.64 | $24.35 $25.15 |
| Sep 1, 2026 | $24.50 | $24.89 | $24.50 | $24.55 | $-0.07 | -0.28% | 28,721 | $24.66 | $24.50 $24.89 |
| Aug 31, 2026 | $25.19 | $25.19 | $24.57 | $24.62 | $-0.63 | -2.48% | 95,156 | $24.76 | $24.57 $25.19 |
| Aug 28, 2026 | $25.78 | $25.81 | $25.15 | $25.25 | $-0.63 | -2.45% | 27,093 | $25.50 | $25.15 $25.81 |
| Aug 27, 2026 | $26.32 | $26.32 | $25.88 | $25.88 | $-0.45 | -1.71% | 53,542 | $26.02 | $25.88 $26.32 |
| Aug 26, 2026 | $26.56 | $27.02 | $26.29 | $26.33 | $-0.47 | -1.75% | 23,185 | $26.50 | $26.29 $27.02 |
| Aug 25, 2026 | $26.11 | $26.80 | $26.11 | $26.80 | +$0.90 | +3.47% | 57,050 | $26.48 | $26.11 $26.80 |