Stockscreener 앱 받기
16.13
0.14%
0.023
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.26 | $16.13 | $0.13 | 2,372.0 | +0.14% |
| 2026-02-12 | $16.67 | $16.02 | $0.6458 | 8,847.0 | -3.37% |
| 2026-02-11 | $16.79 | $16.39 | $0.40 | 5,456.0 | +0.18% |
| 2026-02-10 | $16.78 | $16.64 | $0.14 | 6,098.0 | -0.60% |
| 2026-02-09 | $16.87 | $16.30 | $0.57 | 12,125.0 | +1.39% |
| 2026-02-06 | $16.63 | $15.97 | $0.66 | 11,106.0 | +5.60% |
| 2026-02-05 | $16.17 | $15.63 | $0.5353 | 29,375.0 | -3.73% |
| 2026-02-04 | $16.52 | $16.14 | $0.375 | 16,061.0 | -3.73% |
| 2026-02-03 | $17.25 | $16.59 | $0.659 | 12,104.0 | -1.75% |
| 2026-02-02 | $17.20 | $16.90 | $0.30 | 25,172.0 | +2.88% |
| 2026-01-30 | $17.31 | $16.69 | $0.62 | 16,394.0 | -2.48% |
| 2026-01-29 | $17.23 | $17.00 | $0.23 | 10,801.0 | +0.43% |
| 2026-01-28 | $17.50 | $17.03 | $0.4699 | 19,113.0 | -2.40% |
| 2026-01-27 | $17.60 | $17.30 | $0.30 | 26,499.0 | +0.29% |
| 2026-01-26 | $17.79 | $17.32 | $0.47 | 11,915.0 | -2.90% |
| 2026-01-23 | $17.96 | $17.60 | $0.36 | 16,373.0 | -0.61% |
| 2026-01-22 | $18.17 | $17.44 | $0.73 | 29,932.0 | +3.20% |
| 2026-01-21 | $17.57 | $17.26 | $0.31 | 13,854.0 | +0.06% |
| 2026-01-20 | $17.65 | $17.04 | $0.607 | 25,894.0 | +1.07% |
| 2026-01-16 | $17.50 | $17.19 | $0.31 | 18,126.0 | +0.23% |
| 2026-01-15 | $17.50 | $17.25 | $0.255 | 24,716.0 | -1.30% |
| 2026-01-14 | $17.49 | $17.16 | $0.3342 | 18,804.0 | +1.98% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.25 | $15.63 | $1.62 | 128,716.0 | -3.35% |
| 2026-01 | $18.18 | $16.69 | $1.49 | 511,234.0 | -2.80% |
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.91 | $17.06 | $2.85 | 259,884.0 | -11.15% |
| 2025-11 | $20.00 | $16.86 | $3.14 | 251,148.0 | -3.45% |
| 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 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% |
0.27%
0.15%
자본화:
|
볼륨(24시간):