Stockscreener 앱 받기
14.14
0.46%
0.065
시간 외 거래:
14.76
0.62
+4.38%
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $14.20 | $14.04 | $0.16 | 6,405.0 | +0.46% |
| 2025-06-05 | $14.07 | $13.68 | $0.3982 | 3,531.0 | +3.39% |
| 2025-06-04 | $13.93 | $13.51 | $0.42 | 20,460.0 | -0.85% |
| 2025-06-03 | $13.84 | $13.48 | $0.36 | 8,667.0 | +1.79% |
| 2025-06-02 | $13.55 | $13.06 | $0.49 | 10,244.0 | +2.65% |
| 2025-05-30 | $13.36 | $13.00 | $0.362 | 4,733.0 | +0.23% |
| 2025-05-29 | $13.25 | $12.91 | $0.34 | 15,662.0 | +0.78% |
| 2025-05-28 | $13.27 | $12.89 | $0.38 | 11,976.0 | -1.75% |
| 2025-05-27 | $13.40 | $13.02 | $0.38 | 17,080.0 | +3.33% |
| 2025-05-23 | $12.81 | $12.50 | $0.3136 | 5,003.0 | +0.52% |
| 2025-05-22 | $12.88 | $12.51 | $0.365 | 13,028.0 | +1.26% |
| 2025-05-21 | $13.26 | $12.39 | $0.8689 | 17,244.0 | -4.53% |
| 2025-05-20 | $13.46 | $12.77 | $0.6901 | 22,090.0 | +2.13% |
| 2025-05-19 | $12.91 | $11.97 | $0.94 | 6,898.0 | +5.73% |
| 2025-05-16 | $12.21 | $12.00 | $0.21 | 8,201.0 | +3.37% |
| 2025-05-15 | $11.81 | $11.52 | $0.2921 | 5,656.0 | +0.08% |
| 2025-05-14 | $11.91 | $11.66 | $0.2499 | 4,087.0 | +1.22% |
| 2025-05-13 | $11.66 | $11.37 | $0.2899 | 5,869.0 | +0.09% |
| 2025-05-12 | $11.87 | $11.57 | $0.2987 | 2,720.0 | +1.44% |
| 2025-05-09 | $11.65 | $11.47 | $0.18 | 3,060.0 | +1.10% |
| 2025-05-08 | $11.41 | $11.16 | $0.2468 | 7,170.0 | -0.13% |
| 2025-05-07 | $11.40 | $11.19 | $0.2149 | 5,279.0 | +1.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $14.20 | $13.06 | $1.14 | 55,712.0 | +7.61% |
| 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% |
0.99%
자본화:
|
볼륨(24시간):