Stockscreener 앱 받기
21.85
0.95%
-0.2091
시간 외 거래:
21.85
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $22.17 | $21.76 | $0.41 | 21,320.0 | -0.95% |
| 2026-10-01 | $22.53 | $22.00 | $0.53 | 34,778.0 | -1.96% |
| 2026-09-30 | $23.02 | $22.50 | $0.52 | 23,167.0 | -1.75% |
| 2026-09-29 | $23.02 | $22.75 | $0.2678 | 87,557.0 | -1.04% |
| 2026-09-28 | $23.41 | $22.76 | $0.65 | 35,387.0 | -0.26% |
| 2026-09-25 | $23.50 | $23.15 | $0.35 | 20,640.0 | -0.52% |
| 2026-09-24 | $23.86 | $23.19 | $0.6699 | 43,320.0 | -3.03% |
| 2026-09-23 | $25.27 | $23.93 | $1.34 | 41,206.0 | -3.99% |
| 2026-09-22 | $25.20 | $24.82 | $0.38 | 12,725.0 | +0.76% |
| 2026-09-21 | $25.05 | $24.70 | $0.35 | 26,185.0 | -0.04% |
| 2026-09-18 | $25.58 | $24.67 | $0.91 | 23,016.0 | -1.11% |
| 2026-09-17 | $25.38 | $24.42 | $0.96 | 16,428.0 | +3.41% |
| 2026-09-16 | $24.66 | $24.14 | $0.52 | 24,787.0 | -0.73% |
| 2026-09-15 | $25.32 | $24.14 | $1.18 | 57,450.0 | -2.47% |
| 2026-09-14 | $25.49 | $24.74 | $0.7495 | 36,091.0 | +1.42% |
| 2026-09-11 | $25.07 | $24.73 | $0.335 | 23,865.0 | +0.28% |
| 2026-09-10 | $25.18 | $24.43 | $0.75 | 70,055.0 | -2.02% |
| 2026-09-09 | $25.40 | $24.81 | $0.5899 | 51,955.0 | +1.00% |
| 2026-09-08 | $25.11 | $24.62 | $0.4899 | 43,593.0 | +0.40% |
| 2026-09-04 | $24.89 | $24.45 | $0.4399 | 20,545.0 | +1.10% |
| 2026-09-03 | $24.87 | $24.53 | $0.34 | 10,274.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $22.53 | $21.76 | $0.77 | 77,418.0 | -2.89% |
| 2026-09 | $25.58 | $22.50 | $3.08 | 709,482.0 | -8.61% |
| 2026-08 | $27.02 | $23.13 | $3.89 | 914,334.0 | +4.77% |
| 2026-07 | $25.42 | $21.38 | $4.04 | 1,077,556.0 | -2.29% |
| 2026-06 | $25.19 | $18.90 | $6.29 | 788,154.0 | +10.73% |
| 2026-05 | $21.81 | $18.92 | $2.89 | 704,147.0 | +7.58% |
| 2026-04 | $22.49 | $16.86 | $5.63 | 1,216,577.0 | +19.47% |
| 2026-03 | $18.03 | $15.84 | $2.19 | 225,853.0 | -0.98% |
| 2026-02 | $17.86 | $15.63 | $2.23 | 256,143.0 | +2.26% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):