Stockscreener 앱 받기
23.69
0.64%
0.15
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $24.09 | $23.55 | $0.545 | 15,409.0 | +0.64% |
| 2026-07-24 | $24.04 | $23.40 | $0.6395 | 51,581.0 | -2.08% |
| 2026-07-23 | $24.38 | $23.76 | $0.6228 | 22,061.0 | -0.54% |
| 2026-07-22 | $24.56 | $24.00 | $0.56 | 36,519.0 | -1.31% |
| 2026-07-21 | $24.49 | $23.77 | $0.715 | 39,209.0 | +1.53% |
| 2026-07-20 | $24.55 | $23.78 | $0.77 | 163,416.0 | -0.04% |
| 2026-07-17 | $24.73 | $23.91 | $0.8149 | 72,418.0 | -0.58% |
| 2026-07-16 | $25.42 | $24.10 | $1.32 | 178,924.0 | +3.09% |
| 2026-07-15 | $23.87 | $23.31 | $0.56 | 30,867.0 | -0.78% |
| 2026-07-14 | $23.95 | $22.93 | $1.02 | 26,944.0 | +2.15% |
| 2026-07-13 | $23.89 | $22.87 | $1.02 | 32,161.0 | -2.02% |
| 2026-07-10 | $24.20 | $23.11 | $1.09 | 28,134.0 | -1.70% |
| 2026-07-09 | $24.19 | $23.36 | $0.83 | 50,158.0 | +3.25% |
| 2026-07-08 | $23.64 | $22.75 | $0.89 | 18,345.0 | +1.30% |
| 2026-07-07 | $23.24 | $22.17 | $1.07 | 22,510.0 | +0.83% |
| 2026-07-06 | $23.82 | $21.38 | $2.44 | 130,767.0 | -1.55% |
| 2026-07-02 | $23.23 | $22.45 | $0.775 | 27,554.0 | +2.15% |
| 2026-07-01 | $23.93 | $22.74 | $1.19 | 45,481.0 | -5.45% |
| 2026-06-30 | $25.19 | $24.00 | $1.19 | 47,721.0 | -2.55% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $25.42 | $21.38 | $4.04 | 1,007,867.0 | -1.50% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):