Scarica l'app Stockscreener
18.48
2.33%
0.42
Dopo l'orario di chiusura:
18.45
-0.025
-0.14%
Storico Dei Prezzi Delle Azioni Di Advisorshares Psychedelics Etf (PSIL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-26 | $18.48 | $18.13 | $0.3422 | 3,246.0 | +2.33% |
| 2025-11-25 | $18.09 | $17.66 | $0.425 | 4,540.0 | +1.06% |
| 2025-11-24 | $17.86 | $17.13 | $0.7349 | 12,852.0 | +3.31% |
| 2025-11-21 | $17.39 | $16.86 | $0.5345 | 24,142.0 | +0.23% |
| 2025-11-20 | $18.31 | $17.25 | $1.06 | 6,521.0 | -2.69% |
| 2025-11-19 | $18.36 | $17.64 | $0.72 | 11,032.0 | -1.83% |
| 2025-11-18 | $18.17 | $17.56 | $0.6084 | 12,888.0 | -0.23% |
| 2025-11-17 | $18.42 | $17.53 | $0.8927 | 20,828.0 | +2.76% |
| 2025-11-14 | $17.98 | $17.23 | $0.7452 | 10,960.0 | -0.92% |
| 2025-11-13 | $19.07 | $17.78 | $1.29 | 5,386.0 | -5.63% |
| 2025-11-12 | $18.84 | $18.37 | $0.4708 | 8,258.0 | +1.03% |
| 2025-11-11 | $18.75 | $18.18 | $0.5748 | 9,746.0 | +2.35% |
| 2025-11-10 | $18.57 | $17.95 | $0.62 | 11,120.0 | +4.78% |
| 2025-11-07 | $17.87 | $17.24 | $0.63 | 13,929.0 | -2.85% |
| 2025-11-06 | $18.00 | $17.57 | $0.4299 | 15,599.0 | -0.33% |
| 2025-11-05 | $18.95 | $17.95 | $0.995 | 15,326.0 | -5.08% |
| 2025-11-04 | $19.06 | $18.62 | $0.4365 | 10,117.0 | -0.09% |
| 2025-11-03 | $20.00 | $18.91 | $1.09 | 51,362.0 | -4.98% |
| 2025-10-31 | $20.00 | $19.52 | $0.484 | 11,586.0 | +0.98% |
| 2025-10-30 | $20.21 | $19.74 | $0.47 | 12,402.0 | -1.73% |
| 2025-10-29 | $20.61 | $20.02 | $0.594 | 15,686.0 | -0.83% |
| 2025-10-28 | $20.34 | $19.86 | $0.48 | 9,653.0 | +0.39% |
Advisorshares Psychedelics Etf Stock (PSIL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Advisorshares Psychedelics Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PSIL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Advisorshares Psychedelics Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Advisorshares Psychedelics Etf Storia dei prezzi delle azioni (PSIL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $20.00 | $16.86 | $3.14 | 251,098.0 | -7.32% |
| 2025-10 | $21.61 | $18.93 | $2.68 | 495,649.0 | +5.03% |
| 2025-09 | $19.19 | $16.70 | $2.49 | 320,012.0 | +11.18% |
| 2025-08 | $17.81 | $15.36 | $2.45 | 296,768.0 | +1.97% |
| 2025-07 | $17.41 | $14.13 | $3.28 | 327,504.0 | +20.87% |
| 2025-06 | $15.31 | $13.06 | $2.25 | 198,060.0 | +5.40% |
| 2025-05 | $13.46 | $11.10 | $2.36 | 169,995.0 | +15.57% |
| 2025-04 | $11.90 | $9.58 | $2.32 | 127,194.0 | -2.28% |
| 2025-03 | $12.82 | $11.55 | $1.27 | 102,278.0 | -9.46% |
| 2025-02 | $15.94 | $12.56 | $3.38 | 525,162.0 | +3.72% |
| 2025-01 | $13.50 | $11.05 | $2.45 | 235,053.0 | +12.83% |
Advisorshares Psychedelics Etf Storia dei prezzi delle azioni (PSIL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $12.77 | $10.27 | $2.50 | 277,811.0 | -13.60% |
| 2024-11 | $13.82 | $11.80 | $2.02 | 269,629.0 | +1.87% |
| 2024-10 | $15.80 | $7.14 | $8.66 | 1,336,954.0 | +56.58% |
| 2024-09 | $8.83 | $7.64 | $1.19 | 144,653.7 | -13.71% |
| 2024-08 | $10.80 | $8.55 | $2.25 | 111,553.4 | -17.67% |
| 2024-07 | $11.40 | $9.30 | $2.10 | 101,224.1 | +10.03% |
| 2024-06 | $12.10 | $9.58 | $2.52 | 119,501.0 | -17.90% |
| 2024-05 | $13.20 | $11.70 | $1.50 | 92,858.8 | -8.46% |
| 2024-04 | $15.70 | $12.00 | $3.70 | 163,055.6 | -12.75% |
| 2024-03 | $17.00 | $14.00 | $3.00 | 203,770.5 | +1.71% |
| 2024-02 | $15.20 | $13.60 | $1.60 | 89,269.6 | -0.34% |
| 2024-01 | $16.00 | $13.20 | $2.80 | 138,631.6 | +5.76% |
Advisorshares Psychedelics Etf Storia dei prezzi delle azioni (PSIL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $14.50 | $12.60 | $1.90 | 92,244.3 | +8.17% |
| 2023-11 | $15.00 | $12.70 | $2.30 | 65,170.5 | -13.76% |
| 2023-10 | $16.50 | $13.40 | $3.10 | 73,630.8 | -7.45% |
| 2023-09 | $18.70 | $16.00 | $2.70 | 88,397.7 | -9.55% |
| 2023-08 | $19.79 | $16.20 | $3.59 | 58,111.3 | -11.22% |
| 2023-07 | $22.49 | $18.50 | $3.99 | 86,591.6 | +7.96% |
| 2023-06 | $20.50 | $17.10 | $3.40 | 60,552.5 | +9.24% |
| 2023-05 | $18.27 | $16.70 | $1.57 | 34,216.8 | -1.13% |
| 2023-04 | $19.60 | $16.50 | $3.10 | 40,043.5 | -8.00% |
| 2023-03 | $19.10 | $17.00 | $2.10 | 19,372.9 | +0.00% |
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):