Stockscreener 앱 받기
14.85
1.68%
-0.2543
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $14.97 | $14.70 | $0.2698 | 9,250.0 | -1.68% |
| 2025-02-10 | $15.12 | $14.43 | $0.69 | 18,755.0 | +5.41% |
| 2025-02-07 | $15.17 | $14.32 | $0.851 | 34,622.0 | -6.92% |
| 2025-02-06 | $15.94 | $15.23 | $0.71 | 74,516.0 | +2.12% |
| 2025-02-05 | $15.07 | $14.25 | $0.8202 | 18,247.0 | +3.65% |
| 2025-02-04 | $14.54 | $13.73 | $0.8055 | 36,868.0 | +8.43% |
| 2025-02-03 | $13.45 | $13.00 | $0.45 | 21,271.0 | +8.23% |
| 2025-01-31 | $12.61 | $12.33 | $0.2799 | 6,704.0 | -2.09% |
| 2025-01-30 | $12.73 | $12.40 | $0.33 | 7,637.0 | +1.64% |
| 2025-01-29 | $12.70 | $12.35 | $0.3484 | 7,630.0 | -0.04% |
| 2025-01-28 | $12.48 | $12.03 | $0.45 | 5,892.0 | +4.36% |
| 2025-01-27 | $12.54 | $11.89 | $0.6483 | 12,706.0 | -4.52% |
| 2025-01-24 | $12.67 | $12.45 | $0.22 | 7,740.0 | +0.30% |
| 2025-01-23 | $12.61 | $12.46 | $0.1482 | 7,646.0 | -2.11% |
| 2025-01-22 | $12.76 | $12.66 | $0.1038 | 4,570.0 | +0.56% |
| 2025-01-21 | $12.72 | $12.57 | $0.15 | 5,029.0 | -1.25% |
| 2025-01-17 | $12.86 | $12.52 | $0.34 | 10,646.0 | +1.99% |
| 2025-01-16 | $12.81 | $12.47 | $0.3399 | 3,251.0 | -1.14% |
| 2025-01-15 | $12.84 | $12.54 | $0.30 | 13,458.0 | +0.13% |
| 2025-01-14 | $12.74 | $12.44 | $0.3013 | 5,882.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $15.94 | $13.00 | $2.94 | 222,779.0 | +19.82% |
| 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% |
0.36%
0.19%
자본화:
|
볼륨(24시간):