Stockscreener 앱 받기
11.01
0.76%
-0.0848
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $11.07 | $10.60 | $0.47 | 16,087.0 | -0.76% |
| 2025-04-17 | $11.09 | $10.87 | $0.2268 | 2,501.0 | +2.32% |
| 2025-04-16 | $10.97 | $10.76 | $0.21 | 1,831.0 | -1.19% |
| 2025-04-15 | $11.17 | $10.92 | $0.25 | 2,508.0 | +0.18% |
| 2025-04-14 | $10.96 | $10.64 | $0.3177 | 5,165.0 | +3.05% |
| 2025-04-11 | $10.68 | $10.19 | $0.4899 | 8,548.0 | +4.84% |
| 2025-04-10 | $10.16 | $9.82 | $0.34 | 9,308.0 | -4.09% |
| 2025-04-09 | $10.60 | $9.58 | $1.02 | 12,791.0 | +6.38% |
| 2025-04-08 | $10.49 | $9.94 | $0.5512 | 3,396.0 | -3.04% |
| 2025-04-07 | $10.60 | $9.96 | $0.6399 | 16,878.0 | -4.12% |
| 2025-04-04 | $11.04 | $10.53 | $0.51 | 9,135.0 | -3.30% |
| 2025-04-03 | $11.32 | $11.05 | $0.2651 | 5,302.0 | -4.76% |
| 2025-04-02 | $11.75 | $11.35 | $0.3988 | 3,830.0 | +2.99% |
| 2025-04-01 | $11.66 | $11.16 | $0.5008 | 5,854.0 | -3.14% |
| 2025-03-31 | $11.71 | $11.55 | $0.1599 | 4,222.0 | -2.13% |
| 2025-03-28 | $12.40 | $11.88 | $0.5249 | 5,836.0 | -2.94% |
| 2025-03-27 | $12.35 | $12.25 | $0.1013 | 3,322.0 | -0.37% |
| 2025-03-26 | $12.41 | $12.29 | $0.1163 | 2,391.0 | -0.22% |
| 2025-03-25 | $12.45 | $12.32 | $0.1297 | 2,511.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $11.75 | $9.58 | $2.17 | 119,221.0 | -5.37% |
| 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% |
1.86%
자본화:
|
볼륨(24시간):