Stockscreener 앱 받기
20.70
1.81%
0.3688
시간 외 거래:
20.69
-0.010
-0.05%
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $20.70 | $20.15 | $0.5499 | 30,389.0 | +1.81% |
| 2026-05-05 | $20.59 | $20.10 | $0.4891 | 30,554.0 | +0.40% |
| 2026-05-04 | $20.25 | $19.96 | $0.286 | 28,797.0 | +0.60% |
| 2026-05-01 | $20.34 | $19.84 | $0.50 | 32,135.0 | -0.30% |
| 2026-04-30 | $20.19 | $19.29 | $0.905 | 23,078.0 | +4.77% |
| 2026-04-29 | $19.55 | $19.10 | $0.45 | 30,168.0 | -1.53% |
| 2026-04-28 | $19.86 | $19.34 | $0.518 | 40,803.0 | -0.31% |
| 2026-04-27 | $20.48 | $19.55 | $0.93 | 62,847.0 | -1.80% |
| 2026-04-24 | $20.41 | $19.80 | $0.615 | 96,294.0 | -0.60% |
| 2026-04-23 | $20.33 | $19.84 | $0.49 | 76,171.0 | +1.00% |
| 2026-04-22 | $20.37 | $19.81 | $0.56 | 131,760.0 | -0.99% |
| 2026-04-21 | $21.05 | $20.01 | $1.04 | 214,883.0 | -2.90% |
| 2026-04-20 | $22.49 | $20.39 | $2.09 | 390,757.0 | +10.42% |
| 2026-04-17 | $18.80 | $18.63 | $0.174 | 8,663.0 | +0.78% |
| 2026-04-16 | $18.69 | $17.88 | $0.8099 | 51,037.0 | +1.90% |
| 2026-04-15 | $18.26 | $18.00 | $0.2623 | 12,436.0 | +0.75% |
| 2026-04-14 | $18.47 | $18.05 | $0.42 | 20,495.0 | +0.99% |
| 2026-04-13 | $17.99 | $17.61 | $0.3709 | 8,606.0 | +1.64% |
| 2026-04-10 | $17.80 | $17.58 | $0.2201 | 5,438.0 | -0.24% |
| 2026-04-09 | $17.80 | $17.43 | $0.368 | 12,224.0 | +1.31% |
| 2026-04-08 | $17.69 | $17.37 | $0.32 | 5,092.0 | +0.95% |
| 2026-04-07 | $17.66 | $17.07 | $0.595 | 6,302.0 | -1.31% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $20.70 | $19.84 | $0.86 | 152,264.0 | +2.53% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):