Stockscreener 앱 받기
19.56
1.87%
0.36
시간 외 거래:
19.56
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $19.84 | $19.37 | $0.47 | 10,873.0 | +1.87% |
| 2025-12-15 | $19.82 | $19.03 | $0.79 | 11,624.0 | -3.08% |
| 2025-12-12 | $19.91 | $19.60 | $0.3116 | 12,025.0 | +0.69% |
| 2025-12-11 | $19.90 | $19.49 | $0.41 | 6,586.0 | +0.39% |
| 2025-12-10 | $19.60 | $19.32 | $0.279 | 3,628.0 | +1.29% |
| 2025-12-09 | $19.60 | $19.25 | $0.35 | 8,271.0 | -0.77% |
| 2025-12-08 | $19.58 | $19.23 | $0.35 | 7,503.0 | +1.72% |
| 2025-12-05 | $19.21 | $18.75 | $0.46 | 11,581.0 | +1.18% |
| 2025-12-04 | $19.07 | $18.43 | $0.64 | 14,517.0 | +3.36% |
| 2025-12-03 | $18.42 | $18.17 | $0.25 | 9,619.0 | +1.76% |
| 2025-12-02 | $18.75 | $18.01 | $0.7423 | 5,795.0 | -2.87% |
| 2025-12-01 | $19.10 | $18.54 | $0.5606 | 5,491.0 | -3.64% |
| 2025-11-28 | $19.34 | $19.00 | $0.3381 | 3,294.0 | +4.33% |
| 2025-11-26 | $18.48 | $18.13 | $0.3422 | 3,248.0 | +2.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $19.91 | $18.01 | $1.90 | 118,386.0 | +1.63% |
| 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% |
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% |
0.97%
0.24%
자본화:
|
볼륨(24시간):