Stockscreener 앱 받기
20.47
1.05%
0.2125
시장 영업 전:
20.26
-0.2116
-1.03%
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $20.50 | $19.69 | $0.8085 | 45,529.0 | +1.05% |
| 2025-10-07 | $20.27 | $20.01 | $0.26 | 25,190.0 | +0.65% |
| 2025-10-06 | $20.18 | $20.00 | $0.1809 | 19,417.0 | +1.18% |
| 2025-10-03 | $20.16 | $19.61 | $0.5499 | 23,530.0 | +1.24% |
| 2025-10-02 | $20.00 | $19.20 | $0.805 | 22,031.0 | +1.13% |
| 2025-10-01 | $19.49 | $18.93 | $0.56 | 26,927.0 | +2.38% |
| 2025-09-30 | $19.19 | $18.75 | $0.44 | 10,713.0 | -0.69% |
| 2025-09-29 | $19.11 | $18.54 | $0.5699 | 19,611.0 | +3.61% |
| 2025-09-26 | $18.48 | $18.01 | $0.469 | 17,405.0 | +1.66% |
| 2025-09-25 | $18.80 | $18.10 | $0.70 | 14,007.0 | -3.26% |
| 2025-09-24 | $18.78 | $18.14 | $0.64 | 12,302.0 | +3.13% |
| 2025-09-23 | $18.50 | $17.57 | $0.93 | 86,423.0 | +3.44% |
| 2025-09-22 | $17.62 | $17.25 | $0.3745 | 8,041.0 | +0.23% |
| 2025-09-19 | $17.81 | $17.34 | $0.4745 | 8,512.0 | +0.29% |
| 2025-09-18 | $17.57 | $17.02 | $0.5542 | 9,350.0 | +3.68% |
| 2025-09-17 | $17.49 | $16.87 | $0.6235 | 10,572.0 | -3.26% |
| 2025-09-16 | $17.90 | $17.40 | $0.50 | 11,276.0 | -1.25% |
| 2025-09-15 | $17.74 | $17.51 | $0.2288 | 7,472.0 | +0.28% |
| 2025-09-12 | $17.71 | $17.55 | $0.1599 | 15,469.0 | -1.89% |
| 2025-09-11 | $18.00 | $17.72 | $0.28 | 9,096.0 | +0.32% |
| 2025-09-10 | $18.40 | $17.77 | $0.625 | 11,892.0 | -1.77% |
| 2025-09-09 | $18.22 | $17.32 | $0.8959 | 8,583.0 | +2.63% |
Advisorshares Psychedelics Etf 주식 (PSIL) 연도별 가격 이력
이 심층 분석에서는 Advisorshares Psychedelics Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advisorshares Psychedelics Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $20.50 | $18.93 | $1.57 | 208,153.0 | +7.87% |
| 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 주식 (PSIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PSIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.05%
1.03%
자본화:
|
볼륨(24시간):