AdvisorShares Psychedelics ETF AMEX:PSIL Historical Prices

Below are the 338 trading days of historical prices for PSIL.

# Exchange Symbol Date Open High Low Close
338 AMEX PSIL Thu, Jan 19, 2023 2.25 2.27 2.21 2.22
337 AMEX PSIL Wed, Jan 18, 2023 2.34 2.34 2.20 2.24
336 AMEX PSIL Tue, Jan 17, 2023 2.21 2.30 2.21 2.29
335 AMEX PSIL Fri, Jan 13, 2023 2.14 2.16 2.08 2.13
334 AMEX PSIL Thu, Jan 12, 2023 2.14 2.15 2.07 2.13
333 AMEX PSIL Wed, Jan 11, 2023 2.14 2.15 2.06 2.12
332 AMEX PSIL Tue, Jan 10, 2023 2.05 2.15 2.05 2.09
331 AMEX PSIL Mon, Jan 9, 2023 2.01 2.03 1.98 2.00
330 AMEX PSIL Fri, Jan 6, 2023 1.99 2.00 1.90 1.98
329 AMEX PSIL Thu, Jan 5, 2023 1.99 2.00 1.98 2.00
328 AMEX PSIL Wed, Jan 4, 2023 1.97 1.98 1.92 1.97
327 AMEX PSIL Tue, Jan 3, 2023 1.89 1.99 1.86 1.91
326 AMEX PSIL Fri, Dec 30, 2022 1.84 1.87 1.83 1.86
325 AMEX PSIL Thu, Dec 29, 2022 1.86 1.88 1.82 1.85
324 AMEX PSIL Wed, Dec 28, 2022 1.85 1.86 1.81 1.83
323 AMEX PSIL Tue, Dec 27, 2022 1.87 1.99 1.79 1.81
322 AMEX PSIL Fri, Dec 23, 2022 1.97 1.97 1.86 1.87
321 AMEX PSIL Thu, Dec 22, 2022 2.02 2.02 1.88 1.92
320 AMEX PSIL Wed, Dec 21, 2022 2.01 2.01 1.95 2.01
319 AMEX PSIL Tue, Dec 20, 2022 1.99 1.99 1.92 1.95
318 AMEX PSIL Mon, Dec 19, 2022 2.09 2.15 1.93 1.95
317 AMEX PSIL Fri, Dec 16, 2022 2.12 2.13 2.03 2.04
316 AMEX PSIL Thu, Dec 15, 2022 2.10 2.15 2.10 2.12
315 AMEX PSIL Wed, Dec 14, 2022 2.16 2.20 2.12 2.14
314 AMEX PSIL Tue, Dec 13, 2022 2.25 2.25 2.15 2.18
313 AMEX PSIL Mon, Dec 12, 2022 2.20 2.20 2.13 2.18
312 AMEX PSIL Fri, Dec 9, 2022 2.17 2.19 2.14 2.15
311 AMEX PSIL Thu, Dec 8, 2022 2.22 2.30 2.11 2.18
310 AMEX PSIL Wed, Dec 7, 2022 2.39 2.39 2.21 2.23
309 AMEX PSIL Tue, Dec 6, 2022 2.37 2.37 2.25 2.26
308 AMEX PSIL Mon, Dec 5, 2022 2.43 2.48 2.35 2.35
307 AMEX PSIL Fri, Dec 2, 2022 2.33 2.47 2.32 2.42
306 AMEX PSIL Thu, Dec 1, 2022 2.35 2.37 2.28 2.35
305 AMEX PSIL Wed, Nov 30, 2022 2.31 2.34 2.25 2.31
304 AMEX PSIL Tue, Nov 29, 2022 2.26 2.28 2.25 2.25
303 AMEX PSIL Mon, Nov 28, 2022 2.34 2.34 2.25 2.26
302 AMEX PSIL Fri, Nov 25, 2022 2.35 2.37 2.35 2.35
301 AMEX PSIL Wed, Nov 23, 2022 2.31 2.37 2.28 2.34
300 AMEX PSIL Tue, Nov 22, 2022 2.27 2.33 2.23 2.30
299 AMEX PSIL Mon, Nov 21, 2022 2.35 2.35 2.25 2.25
298 AMEX PSIL Fri, Nov 18, 2022 2.40 2.40 2.33 2.33
297 AMEX PSIL Thu, Nov 17, 2022 2.34 2.43 2.28 2.33
296 AMEX PSIL Wed, Nov 16, 2022 2.41 2.41 2.32 2.36
295 AMEX PSIL Tue, Nov 15, 2022 2.50 2.50 2.40 2.41
294 AMEX PSIL Mon, Nov 14, 2022 2.47 2.53 2.44 2.45
293 AMEX PSIL Fri, Nov 11, 2022 2.38 2.52 2.38 2.48
292 AMEX PSIL Thu, Nov 10, 2022 2.36 2.40 2.32 2.37
291 AMEX PSIL Wed, Nov 9, 2022 2.34 2.34 2.21 2.26
290 AMEX PSIL Tue, Nov 8, 2022 2.36 2.37 2.32 2.32
289 AMEX PSIL Mon, Nov 7, 2022 2.39 2.41 2.32 2.33
288 AMEX PSIL Fri, Nov 4, 2022 2.37 2.40 2.30 2.38
287 AMEX PSIL Thu, Nov 3, 2022 2.44 2.44 2.33 2.39
286 AMEX PSIL Wed, Nov 2, 2022 2.47 2.48 2.40 2.41
285 AMEX PSIL Tue, Nov 1, 2022 2.47 2.54 2.41 2.47
284 AMEX PSIL Mon, Oct 31, 2022 2.45 2.45 2.39 2.40
283 AMEX PSIL Fri, Oct 28, 2022 2.40 2.48 2.39 2.47
282 AMEX PSIL Thu, Oct 27, 2022 2.45 2.48 2.39 2.41
281 AMEX PSIL Wed, Oct 26, 2022 2.47 2.48 2.44 2.46
280 AMEX PSIL Tue, Oct 25, 2022 2.32 2.48 2.30 2.47
279 AMEX PSIL Mon, Oct 24, 2022 2.48 2.48 2.32 2.35
278 AMEX PSIL Fri, Oct 21, 2022 2.44 2.48 2.44 2.45
277 AMEX PSIL Thu, Oct 20, 2022 2.46 2.48 2.42 2.44
276 AMEX PSIL Wed, Oct 19, 2022 2.69 2.69 2.45 2.45
275 AMEX PSIL Tue, Oct 18, 2022 2.63 2.65 2.60 2.63
274 AMEX PSIL Mon, Oct 17, 2022 2.59 2.64 2.55 2.57
273 AMEX PSIL Fri, Oct 14, 2022 2.60 2.61 2.50 2.57
272 AMEX PSIL Thu, Oct 13, 2022 2.68 2.74 2.60 2.60
271 AMEX PSIL Wed, Oct 12, 2022 2.85 2.85 2.70 2.70
270 AMEX PSIL Tue, Oct 11, 2022 2.70 2.89 2.70 2.84
269 AMEX PSIL Mon, Oct 10, 2022 2.83 2.86 2.68 2.80
268 AMEX PSIL Fri, Oct 7, 2022 3.17 3.17 2.87 2.91
267 AMEX PSIL Thu, Oct 6, 2022 2.86 3.24 2.75 3.19
266 AMEX PSIL Wed, Oct 5, 2022 2.94 2.94 2.73 2.87
265 AMEX PSIL Tue, Oct 4, 2022 2.89 3.01 2.73 2.89
264 AMEX PSIL Mon, Oct 3, 2022 2.94 2.99 2.68 2.75
263 AMEX PSIL Fri, Sep 30, 2022 2.71 2.84 2.68 2.82
262 AMEX PSIL Thu, Sep 29, 2022 2.70 2.74 2.64 2.67
261 AMEX PSIL Wed, Sep 28, 2022 2.76 2.83 2.73 2.76
260 AMEX PSIL Tue, Sep 27, 2022 2.77 2.77 2.67 2.77
259 AMEX PSIL Mon, Sep 26, 2022 2.76 2.79 2.54 2.69
258 AMEX PSIL Fri, Sep 23, 2022 2.91 2.93 2.80 2.75
257 AMEX PSIL Thu, Sep 22, 2022 3.03 3.06 3.00 3.00
256 AMEX PSIL Wed, Sep 21, 2022 3.12 3.18 3.02 3.02
255 AMEX PSIL Tue, Sep 20, 2022 3.19 3.19 3.08 3.08
254 AMEX PSIL Mon, Sep 19, 2022 3.17 3.20 3.14 3.17
253 AMEX PSIL Fri, Sep 16, 2022 3.22 3.22 3.06 3.16
252 AMEX PSIL Thu, Sep 15, 2022 3.32 3.35 3.26 3.27
251 AMEX PSIL Wed, Sep 14, 2022 3.29 3.34 3.28 3.31
250 AMEX PSIL Tue, Sep 13, 2022 3.42 3.44 3.27 3.32
249 AMEX PSIL Mon, Sep 12, 2022 3.55 3.61 3.43 3.44
248 AMEX PSIL Fri, Sep 9, 2022 3.60 3.64 3.47 3.52
247 AMEX PSIL Thu, Sep 8, 2022 3.58 3.65 3.52 3.59
246 AMEX PSIL Wed, Sep 7, 2022 3.72 3.72 3.42 3.55
245 AMEX PSIL Tue, Sep 6, 2022 3.91 3.94 3.60 3.61
244 AMEX PSIL Fri, Sep 2, 2022 4.12 4.12 3.95 4.03
243 AMEX PSIL Thu, Sep 1, 2022 3.95 3.95 3.81 3.92
242 AMEX PSIL Wed, Aug 31, 2022 3.99 4.05 3.90 3.99
241 AMEX PSIL Tue, Aug 30, 2022 4.27 4.35 3.80 3.90
240 AMEX PSIL Mon, Aug 29, 2022 3.99 4.05 3.96 4.02
239 AMEX PSIL Fri, Aug 26, 2022 4.05 4.23 3.96 3.96
238 AMEX PSIL Thu, Aug 25, 2022 3.92 4.20 3.81 4.10
237 AMEX PSIL Wed, Aug 24, 2022 3.61 3.96 3.60 3.88
236 AMEX PSIL Tue, Aug 23, 2022 3.70 3.78 3.59 3.78
235 AMEX PSIL Mon, Aug 22, 2022 3.56 3.81 3.50 3.62
234 AMEX PSIL Fri, Aug 19, 2022 3.70 3.70 3.53 3.53
233 AMEX PSIL Thu, Aug 18, 2022 3.34 4.03 3.34 3.75
232 AMEX PSIL Wed, Aug 17, 2022 3.31 3.31 3.10 3.22
231 AMEX PSIL Tue, Aug 16, 2022 3.24 3.26 3.16 3.20
230 AMEX PSIL Mon, Aug 15, 2022 3.38 3.38 3.20 3.23
229 AMEX PSIL Fri, Aug 12, 2022 3.19 3.34 3.18 3.28
228 AMEX PSIL Thu, Aug 11, 2022 3.20 3.30 3.18 3.19
227 AMEX PSIL Wed, Aug 10, 2022 3.20 3.24 3.07 3.24
226 AMEX PSIL Tue, Aug 9, 2022 3.37 3.37 3.03 3.15
225 AMEX PSIL Mon, Aug 8, 2022 3.51 3.59 3.19 3.30
224 AMEX PSIL Fri, Aug 5, 2022 3.05 3.34 3.00 3.28
223 AMEX PSIL Thu, Aug 4, 2022 3.02 3.16 3.00 3.09
222 AMEX PSIL Wed, Aug 3, 2022 2.93 3.11 2.89 3.11
221 AMEX PSIL Tue, Aug 2, 2022 2.95 3.04 2.90 3.01
220 AMEX PSIL Mon, Aug 1, 2022 3.08 3.20 2.95 2.95
219 AMEX PSIL Fri, Jul 29, 2022 2.96 3.04 2.92 3.03
218 AMEX PSIL Thu, Jul 28, 2022 2.90 2.95 2.89 2.92
217 AMEX PSIL Wed, Jul 27, 2022 2.86 2.98 2.85 2.90
216 AMEX PSIL Tue, Jul 26, 2022 2.79 2.89 2.75 2.86
215 AMEX PSIL Mon, Jul 25, 2022 2.84 2.85 2.76 2.80
214 AMEX PSIL Fri, Jul 22, 2022 2.98 3.03 2.80 2.84
213 AMEX PSIL Thu, Jul 21, 2022 2.95 3.06 2.93 2.93
212 AMEX PSIL Wed, Jul 20, 2022 2.89 2.95 2.84 2.92
211 AMEX PSIL Tue, Jul 19, 2022 2.90 2.94 2.82 2.82
210 AMEX PSIL Mon, Jul 18, 2022 2.89 2.96 2.82 2.82
209 AMEX PSIL Fri, Jul 15, 2022 2.88 2.95 2.77 2.91
208 AMEX PSIL Thu, Jul 14, 2022 2.75 2.82 2.74 2.80
207 AMEX PSIL Wed, Jul 13, 2022 2.79 2.84 2.79 2.79
206 AMEX PSIL Tue, Jul 12, 2022 2.78 2.82 2.77 2.78
205 AMEX PSIL Mon, Jul 11, 2022 2.99 2.99 2.78 2.78
204 AMEX PSIL Fri, Jul 8, 2022 2.84 2.91 2.75 2.91
203 AMEX PSIL Thu, Jul 7, 2022 2.68 2.85 2.65 2.84
202 AMEX PSIL Wed, Jul 6, 2022 2.68 2.74 2.66 2.74
201 AMEX PSIL Tue, Jul 5, 2022 2.66 2.70 2.64 2.69
200 AMEX PSIL Fri, Jul 1, 2022 2.65 2.65 2.60 2.61
199 AMEX PSIL Thu, Jun 30, 2022 2.67 2.67 2.65 2.65
198 AMEX PSIL Wed, Jun 29, 2022 2.70 2.71 2.68 2.68
197 AMEX PSIL Tue, Jun 28, 2022 2.70 2.70 2.69 2.69
196 AMEX PSIL Mon, Jun 27, 2022 2.75 2.78 2.70 2.73
195 AMEX PSIL Fri, Jun 24, 2022 2.70 2.78 2.68 2.73
194 AMEX PSIL Thu, Jun 23, 2022 2.69 2.72 2.68 2.72
193 AMEX PSIL Wed, Jun 22, 2022 2.69 2.70 2.68 2.68
192 AMEX PSIL Tue, Jun 21, 2022 2.79 2.79 2.65 2.68
191 AMEX PSIL Fri, Jun 17, 2022 2.74 2.74 2.65 2.67
190 AMEX PSIL Thu, Jun 16, 2022 2.66 2.70 2.65 2.68
189 AMEX PSIL Wed, Jun 15, 2022 2.80 2.80 2.69 2.71
188 AMEX PSIL Tue, Jun 14, 2022 2.68 2.70 2.65 2.68
187 AMEX PSIL Mon, Jun 13, 2022 2.70 2.74 2.67 2.70
186 AMEX PSIL Fri, Jun 10, 2022 2.97 2.97 2.80 2.84
185 AMEX PSIL Thu, Jun 9, 2022 3.01 3.01 2.85 2.89
184 AMEX PSIL Wed, Jun 8, 2022 2.99 3.04 2.93 2.96
183 AMEX PSIL Tue, Jun 7, 2022 2.99 3.06 2.97 3.00
182 AMEX PSIL Mon, Jun 6, 2022 3.07 3.07 2.93 2.93
181 AMEX PSIL Fri, Jun 3, 2022 2.88 3.09 2.88 3.01
180 AMEX PSIL Thu, Jun 2, 2022 3.08 3.08 2.89 2.93
179 AMEX PSIL Wed, Jun 1, 2022 2.99 3.02 2.94 2.94
178 AMEX PSIL Tue, May 31, 2022 2.83 2.94 2.83 2.91
177 AMEX PSIL Fri, May 27, 2022 2.70 2.84 2.70 2.84
176 AMEX PSIL Thu, May 26, 2022 2.80 2.80 2.75 2.78
175 AMEX PSIL Wed, May 25, 2022 2.73 2.85 2.72 2.79
174 AMEX PSIL Tue, May 24, 2022 2.90 2.90 2.71 2.74
173 AMEX PSIL Mon, May 23, 2022 2.79 2.94 2.79 2.90
172 AMEX PSIL Fri, May 20, 2022 2.92 2.94 2.79 2.82
171 AMEX PSIL Thu, May 19, 2022 2.83 2.90 2.77 2.78
170 AMEX PSIL Wed, May 18, 2022 2.81 3.00 2.74 2.77
169 AMEX PSIL Tue, May 17, 2022 2.88 2.93 2.74 2.89
168 AMEX PSIL Mon, May 16, 2022 2.69 2.83 2.68 2.78
167 AMEX PSIL Fri, May 13, 2022 2.56 2.65 2.50 2.65
166 AMEX PSIL Thu, May 12, 2022 2.57 2.64 2.50 2.61
165 AMEX PSIL Wed, May 11, 2022 2.63 2.63 2.50 2.51
164 AMEX PSIL Tue, May 10, 2022 2.70 2.73 2.58 2.65
163 AMEX PSIL Mon, May 9, 2022 2.79 2.80 2.60 2.61
162 AMEX PSIL Fri, May 6, 2022 2.85 2.96 2.85 2.89
161 AMEX PSIL Thu, May 5, 2022 3.07 3.08 2.92 2.94
160 AMEX PSIL Wed, May 4, 2022 3.22 3.22 2.93 3.07
159 AMEX PSIL Tue, May 3, 2022 3.12 3.17 3.11 3.11
158 AMEX PSIL Mon, May 2, 2022 3.41 3.41 3.09 3.10
157 AMEX PSIL Fri, Apr 29, 2022 3.18 3.20 3.01 3.11
156 AMEX PSIL Thu, Apr 28, 2022 3.25 3.25 3.10 3.16
155 AMEX PSIL Wed, Apr 27, 2022 3.33 3.34 3.20 3.20
154 AMEX PSIL Tue, Apr 26, 2022 3.41 3.42 3.32 3.32
153 AMEX PSIL Mon, Apr 25, 2022 3.48 3.48 3.41 3.41
152 AMEX PSIL Fri, Apr 22, 2022 3.58 3.58 3.46 3.46
151 AMEX PSIL Thu, Apr 21, 2022 3.60 3.70 3.51 3.51
150 AMEX PSIL Wed, Apr 20, 2022 3.79 3.79 3.54 3.58
149 AMEX PSIL Tue, Apr 19, 2022 3.58 3.68 3.51 3.64
148 AMEX PSIL Mon, Apr 18, 2022 3.66 3.68 3.60 3.65
147 AMEX PSIL Thu, Apr 14, 2022 3.79 3.79 3.66 3.69
146 AMEX PSIL Wed, Apr 13, 2022 3.70 3.74 3.66 3.70
145 AMEX PSIL Tue, Apr 12, 2022 3.70 3.70 3.65 3.65
144 AMEX PSIL Mon, Apr 11, 2022 3.79 3.83 3.68 3.69
143 AMEX PSIL Fri, Apr 8, 2022 3.85 3.85 3.65 3.68
142 AMEX PSIL Thu, Apr 7, 2022 3.88 3.88 3.65 3.75
141 AMEX PSIL Wed, Apr 6, 2022 3.84 3.87 3.66 3.70
140 AMEX PSIL Tue, Apr 5, 2022 3.98 3.99 3.80 3.84
139 AMEX PSIL Mon, Apr 4, 2022 4.16 4.16 3.96 3.96
138 AMEX PSIL Fri, Apr 1, 2022 4.02 4.03 3.92 3.95
137 AMEX PSIL Thu, Mar 31, 2022 3.97 4.02 3.95 3.98
136 AMEX PSIL Wed, Mar 30, 2022 4.04 4.12 3.96 3.99
135 AMEX PSIL Tue, Mar 29, 2022 4.00 4.09 3.90 3.98
134 AMEX PSIL Mon, Mar 28, 2022 3.91 3.95 3.85 3.90
133 AMEX PSIL Fri, Mar 25, 2022 4.32 4.32 3.85 4.02
132 AMEX PSIL Thu, Mar 24, 2022 3.93 4.07 3.85 4.00
131 AMEX PSIL Wed, Mar 23, 2022 4.12 4.12 3.91 3.96
130 AMEX PSIL Tue, Mar 22, 2022 4.07 4.12 3.98 4.05
129 AMEX PSIL Mon, Mar 21, 2022 4.08 4.20 3.91 4.08
128 AMEX PSIL Fri, Mar 18, 2022 3.97 4.11 3.81 4.00
127 AMEX PSIL Thu, Mar 17, 2022 4.20 4.20 3.81 3.97
126 AMEX PSIL Wed, Mar 16, 2022 4.02 4.02 3.73 3.79
125 AMEX PSIL Tue, Mar 15, 2022 3.48 3.91 3.41 3.91
124 AMEX PSIL Mon, Mar 14, 2022 3.97 4.00 3.59 3.63
123 AMEX PSIL Fri, Mar 11, 2022 3.95 4.01 3.78 4.01
122 AMEX PSIL Thu, Mar 10, 2022 4.01 4.01 3.75 3.87
121 AMEX PSIL Wed, Mar 9, 2022 4.12 4.19 3.92 4.07
120 AMEX PSIL Tue, Mar 8, 2022 4.01 4.03 3.80 3.92
119 AMEX PSIL Mon, Mar 7, 2022 4.00 4.06 3.97 4.04
118 AMEX PSIL Fri, Mar 4, 2022 4.13 4.18 4.03 4.04
117 AMEX PSIL Thu, Mar 3, 2022 4.40 4.43 4.25 4.25
116 AMEX PSIL Wed, Mar 2, 2022 4.35 4.49 4.27 4.38
115 AMEX PSIL Tue, Mar 1, 2022 4.32 4.56 4.31 4.47
114 AMEX PSIL Mon, Feb 28, 2022 4.38 4.42 4.26 4.32
113 AMEX PSIL Fri, Feb 25, 2022 4.33 4.39 4.14 4.30
112 AMEX PSIL Thu, Feb 24, 2022 4.00 4.19 4.00 4.19
111 AMEX PSIL Wed, Feb 23, 2022 4.35 4.35 4.09 4.17
110 AMEX PSIL Tue, Feb 22, 2022 4.48 4.57 4.33 4.33
109 AMEX PSIL Fri, Feb 18, 2022 4.65 4.65 4.40 4.43
108 AMEX PSIL Thu, Feb 17, 2022 4.71 4.74 4.55 4.55
107 AMEX PSIL Wed, Feb 16, 2022 4.60 4.81 4.58 4.76
106 AMEX PSIL Tue, Feb 15, 2022 4.69 4.82 4.58 4.70
105 AMEX PSIL Mon, Feb 14, 2022 4.71 5.00 4.60 4.60
104 AMEX PSIL Fri, Feb 11, 2022 4.87 4.92 4.70 4.92
103 AMEX PSIL Thu, Feb 10, 2022 4.92 5.16 4.85 4.85
102 AMEX PSIL Wed, Feb 9, 2022 4.75 5.24 4.72 4.90
101 AMEX PSIL Tue, Feb 8, 2022 4.90 4.90 4.61 4.70
100 AMEX PSIL Mon, Feb 7, 2022 4.70 5.14 4.65 4.82
99 AMEX PSIL Fri, Feb 4, 2022 4.70 4.70 4.60 4.60
98 AMEX PSIL Thu, Feb 3, 2022 4.64 4.73 4.50 4.72
97 AMEX PSIL Wed, Feb 2, 2022 4.93 4.93 4.65 4.65
96 AMEX PSIL Tue, Feb 1, 2022 4.79 4.98 4.76 4.95
95 AMEX PSIL Mon, Jan 31, 2022 4.56 4.82 4.45 4.75
94 AMEX PSIL Fri, Jan 28, 2022 4.58 4.65 4.41 4.58
93 AMEX PSIL Thu, Jan 27, 2022 4.75 4.75 4.50 4.58
92 AMEX PSIL Wed, Jan 26, 2022 4.81 4.96 4.70 4.82
91 AMEX PSIL Tue, Jan 25, 2022 4.67 4.98 4.46 4.82
90 AMEX PSIL Mon, Jan 24, 2022 4.83 4.83 4.30 4.69
89 AMEX PSIL Fri, Jan 21, 2022 5.05 5.05 4.75 4.83
88 AMEX PSIL Thu, Jan 20, 2022 5.04 5.20 5.00 5.02
87 AMEX PSIL Wed, Jan 19, 2022 5.08 5.11 5.00 5.08
86 AMEX PSIL Tue, Jan 18, 2022 5.22 5.25 5.06 5.06
85 AMEX PSIL Fri, Jan 14, 2022 5.25 5.40 5.17 5.22
84 AMEX PSIL Thu, Jan 13, 2022 5.75 5.75 5.22 5.25
83 AMEX PSIL Wed, Jan 12, 2022 5.47 5.51 5.40 5.43
82 AMEX PSIL Tue, Jan 11, 2022 5.22 5.65 5.21 5.40
81 AMEX PSIL Mon, Jan 10, 2022 5.33 5.33 5.07 5.24
80 AMEX PSIL Fri, Jan 7, 2022 5.35 5.35 5.29 5.30
79 AMEX PSIL Thu, Jan 6, 2022 5.50 5.50 5.30 5.30
78 AMEX PSIL Wed, Jan 5, 2022 5.90 5.99 5.41 5.50
77 AMEX PSIL Tue, Jan 4, 2022 6.10 6.10 5.80 5.83
76 AMEX PSIL Mon, Jan 3, 2022 5.88 6.26 5.78 6.04
75 AMEX PSIL Fri, Dec 31, 2021 5.90 5.93 5.77 5.79
74 AMEX PSIL Thu, Dec 30, 2021 5.82 5.99 5.82 5.85
73 AMEX PSIL Wed, Dec 29, 2021 5.97 6.00 5.80 5.81
72 AMEX PSIL Tue, Dec 28, 2021 6.12 6.16 5.90 5.92
71 AMEX PSIL Mon, Dec 27, 2021 6.17 6.19 6.00 6.08
70 AMEX PSIL Thu, Dec 23, 2021 6.58 6.58 6.00 6.08
69 AMEX PSIL Wed, Dec 22, 2021 6.23 6.23 5.96 6.13
68 AMEX PSIL Tue, Dec 21, 2021 6.60 6.60 6.00 6.10
67 AMEX PSIL Mon, Dec 20, 2021 6.00 6.12 5.89 6.06
66 AMEX PSIL Fri, Dec 17, 2021 5.99 6.13 5.84 6.10
65 AMEX PSIL Thu, Dec 16, 2021 6.00 6.15 5.92 6.01
64 AMEX PSIL Wed, Dec 15, 2021 6.25 6.25 5.78 5.99
63 AMEX PSIL Tue, Dec 14, 2021 6.43 6.43 6.15 6.19
62 AMEX PSIL Mon, Dec 13, 2021 6.61 6.68 6.43 6.48
61 AMEX PSIL Fri, Dec 10, 2021 7.14 7.14 6.47 6.55
60 AMEX PSIL Thu, Dec 9, 2021 7.14 7.14 6.69 6.69
59 AMEX PSIL Wed, Dec 8, 2021 7.00 7.14 6.71 6.93
58 AMEX PSIL Tue, Dec 7, 2021 7.22 7.22 6.87 6.93
57 AMEX PSIL Mon, Dec 6, 2021 7.01 7.01 6.56 6.70
56 AMEX PSIL Fri, Dec 3, 2021 7.25 7.25 6.66 6.95
55 AMEX PSIL Thu, Dec 2, 2021 7.18 7.29 7.15 7.15
54 AMEX PSIL Wed, Dec 1, 2021 7.63 7.68 7.10 7.11
53 AMEX PSIL Tue, Nov 30, 2021 7.50 7.57 7.34 7.46
52 AMEX PSIL Mon, Nov 29, 2021 7.66 7.68 7.43 7.57
51 AMEX PSIL Fri, Nov 26, 2021 7.68 7.68 7.34 7.60
50 AMEX PSIL Wed, Nov 24, 2021 7.78 7.84 7.68 7.84
49 AMEX PSIL Tue, Nov 23, 2021 7.90 7.94 7.66 7.80
48 AMEX PSIL Mon, Nov 22, 2021 8.24 9.11 7.90 7.96
47 AMEX PSIL Fri, Nov 19, 2021 8.16 8.25 7.93 8.24
46 AMEX PSIL Thu, Nov 18, 2021 8.63 8.68 8.13 8.20
45 AMEX PSIL Wed, Nov 17, 2021 8.57 8.60 8.40 8.56
44 AMEX PSIL Tue, Nov 16, 2021 9.17 9.17 8.65 8.77
43 AMEX PSIL Mon, Nov 15, 2021 9.18 9.18 8.78 8.85
42 AMEX PSIL Fri, Nov 12, 2021 9.08 9.08 8.90 9.04
41 AMEX PSIL Thu, Nov 11, 2021 9.11 9.13 8.90 8.96
40 AMEX PSIL Wed, Nov 10, 2021 10.01 10.01 9.00 9.05
39 AMEX PSIL Tue, Nov 9, 2021 10.11 10.11 9.20 9.73
38 AMEX PSIL Mon, Nov 8, 2021 10.63 10.70 9.94 10.03
37 AMEX PSIL Fri, Nov 5, 2021 9.92 10.10 9.85 10.10
36 AMEX PSIL Thu, Nov 4, 2021 9.91 9.91 9.73 9.86
35 AMEX PSIL Wed, Nov 3, 2021 9.80 10.09 9.70 9.85
34 AMEX PSIL Tue, Nov 2, 2021 9.69 9.84 9.62 9.76
33 AMEX PSIL Mon, Nov 1, 2021 9.54 9.69 9.50 9.62
32 AMEX PSIL Fri, Oct 29, 2021 9.28 9.84 9.26 9.40
31 AMEX PSIL Thu, Oct 28, 2021 8.80 9.24 8.80 9.21
30 AMEX PSIL Wed, Oct 27, 2021 9.00 9.05 8.80 8.87
29 AMEX PSIL Tue, Oct 26, 2021 9.25 9.29 8.95 8.95
28 AMEX PSIL Mon, Oct 25, 2021 9.45 9.64 9.09 9.15
27 AMEX PSIL Fri, Oct 22, 2021 9.19 9.28 9.00 9.20
26 AMEX PSIL Thu, Oct 21, 2021 9.04 9.21 9.03 9.15
25 AMEX PSIL Wed, Oct 20, 2021 9.08 9.13 9.01 9.01
24 AMEX PSIL Tue, Oct 19, 2021 9.01 9.12 8.95 9.04
23 AMEX PSIL Mon, Oct 18, 2021 8.96 8.99 8.84 8.86
22 AMEX PSIL Fri, Oct 15, 2021 9.01 9.05 8.88 8.95
21 AMEX PSIL Thu, Oct 14, 2021 9.00 9.06 8.84 8.92
20 AMEX PSIL Wed, Oct 13, 2021 8.91 9.03 8.64 8.80
19 AMEX PSIL Tue, Oct 12, 2021 8.88 8.99 8.78 8.88
18 AMEX PSIL Mon, Oct 11, 2021 8.84 9.11 8.84 8.93
17 AMEX PSIL Fri, Oct 8, 2021 9.09 9.09 8.68 8.81
16 AMEX PSIL Thu, Oct 7, 2021 8.66 8.86 8.59 8.66
15 AMEX PSIL Wed, Oct 6, 2021 8.71 9.30 8.50 8.57
14 AMEX PSIL Tue, Oct 5, 2021 8.75 8.79 8.69 8.70
13 AMEX PSIL Mon, Oct 4, 2021 9.04 9.06 8.69 8.69
12 AMEX PSIL Fri, Oct 1, 2021 9.26 9.26 8.89 8.98
11 AMEX PSIL Thu, Sep 30, 2021 9.10 9.17 9.10 9.11
10 AMEX PSIL Wed, Sep 29, 2021 9.41 9.41 9.05 9.08
9 AMEX PSIL Tue, Sep 28, 2021 9.38 9.38 9.20 9.27
8 AMEX PSIL Mon, Sep 27, 2021 9.84 9.84 9.48 9.48
7 AMEX PSIL Fri, Sep 24, 2021 9.64 9.70 9.57 9.59
6 AMEX PSIL Thu, Sep 23, 2021 9.93 9.93 9.61 9.69
5 AMEX PSIL Wed, Sep 22, 2021 9.89 10.50 9.55 10.26
4 AMEX PSIL Tue, Sep 21, 2021 9.63 9.74 9.34 9.62
3 AMEX PSIL Mon, Sep 20, 2021 10.32 10.32 9.27 9.53
2 AMEX PSIL Fri, Sep 17, 2021 10.05 10.06 9.83 9.90
1 AMEX PSIL Thu, Sep 16, 2021 10.11 10.13 9.90 9.98
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024