Stockscreener 앱 받기
12.42
1.10%
0.1352
시간 외 거래:
12.41
-0.010
-0.08%
Advisorshares Psychedelics Etf 주식 (PSIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-24 | $12.52 | $12.30 | $0.22 | 6,925.0 | +1.10% |
| 2025-03-21 | $12.42 | $12.25 | $0.17 | 1,292.0 | -1.09% |
| 2025-03-20 | $12.66 | $12.39 | $0.27 | 4,166.0 | -0.44% |
| 2025-03-19 | $12.48 | $12.38 | $0.0903 | 1,431.0 | +2.56% |
| 2025-03-18 | $12.31 | $12.16 | $0.1458 | 6,406.0 | -2.70% |
| 2025-03-17 | $12.62 | $12.11 | $0.5099 | 3,745.0 | +2.94% |
| 2025-03-14 | $12.19 | $12.10 | $0.09 | 6,933.0 | +1.17% |
| 2025-03-13 | $12.20 | $11.93 | $0.27 | 2,295.0 | -0.81% |
| 2025-03-12 | $12.16 | $12.05 | $0.1088 | 1,376.0 | +0.95% |
| 2025-03-11 | $12.00 | $11.65 | $0.345 | 4,278.0 | +1.01% |
| 2025-03-10 | $12.45 | $11.70 | $0.7491 | 22,100.0 | -4.62% |
| 2025-03-07 | $12.66 | $12.44 | $0.2155 | 6,665.0 | -0.84% |
| 2025-03-06 | $12.69 | $12.52 | $0.1718 | 3,407.0 | -1.42% |
| 2025-03-05 | $12.80 | $12.23 | $0.5701 | 3,080.0 | +4.06% |
| 2025-03-04 | $12.29 | $12.23 | $0.0607 | 681.0 | -0.37% |
| 2025-03-03 | $12.82 | $12.28 | $0.545 | 9,216.0 | -4.44% |
| 2025-02-28 | $12.88 | $12.56 | $0.3239 | 13,552.0 | +0.87% |
| 2025-02-27 | $13.17 | $12.72 | $0.45 | 11,098.0 | -1.70% |
| 2025-02-26 | $13.45 | $12.93 | $0.515 | 16,537.0 | +1.57% |
| 2025-02-25 | $13.16 | $12.65 | $0.51 | 19,870.0 | -3.84% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $12.82 | $11.65 | $1.17 | 90,921.0 | -3.35% |
| 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% |
1.19%
0.01%
자본화:
|
볼륨(24시간):