AdvisorShares Poseidon Dynamic Cannabis ETF (PSDN) Exchange: NYSE ARCA

Data as of March 29, 2024

$0.99 ($0.01) 0.61%

AdvisorShares Poseidon Dynamic Cannabis ETF - Daily Information
Click for more stock information on AdvisorShares Poseidon Dynamic Cannabis ETF.
Daily Information Data
Date March 29, 2024
Open $0.99
Previous Close $0.99
High $0.99
Low $0.99
Adjusted Open $0.99
Previous Adjusted Close $0.99
Adjusted High $0.99
Adjusted Low $0.99

About AdvisorShares Poseidon Dynamic Cannabis ETF (PSDN)

AdvisorShares Poseidon Dynamic Cannabis ETF

Historical Stock Data for AdvisorShares Poseidon Dynamic Cannabis ETF (PSDN)

Date Open High Low Close Adj.Close Volume
2023-08-25 $0.99 $0.99 $0.99 $0.99 $0.99 30,274
2023-08-24 $0.98 $0.99 $0.98 $0.99 $0.99 23,549
2023-08-23 $0.98 $1.00 $0.97 $0.98 $0.98 24,875
2023-08-22 $0.99 $1.00 $0.97 $0.98 $0.98 57,598
2023-08-21 $1.00 $1.00 $0.98 $0.99 $0.99 21,344
2023-08-18 $0.99 $0.99 $0.98 $0.99 $0.99 124,330
2023-08-17 $0.98 $1.00 $0.96 $0.98 $0.98 86,876
2023-08-16 $1.00 $1.00 $0.98 $0.98 $0.98 36,187
2023-08-15 $1.00 $1.01 $0.98 $1.00 $1.00 203,610
2023-08-14 $1.01 $1.02 $0.98 $1.00 $1.00 318,004
2023-08-11 $1.04 $1.04 $1.00 $1.02 $1.02 237,704
2023-08-10 $1.05 $1.06 $1.04 $1.06 $1.06 2,386
2023-08-09 $1.10 $1.11 $1.06 $1.06 $1.06 2,905
2023-08-08 $1.08 $1.08 $1.08 $1.08 $1.08 280
2023-08-07 $1.11 $1.11 $1.06 $1.07 $1.07 15,078
2023-08-04 $1.11 $1.11 $1.07 $1.08 $1.08 22,433
2023-08-03 $1.09 $1.10 $1.09 $1.09 $1.09 1,474
2023-08-02 $1.10 $1.10 $1.08 $1.09 $1.09 4,350
2023-08-01 $1.10 $1.11 $1.08 $1.09 $1.09 15,223
2023-07-31 $1.08 $1.11 $1.05 $1.11 $1.11 15,460
2023-07-28 $1.03 $1.07 $1.03 $1.07 $1.07 7,846
2023-07-27 $1.04 $1.04 $1.02 $1.02 $1.02 7,040
2023-07-26 $1.04 $1.04 $1.02 $1.03 $1.03 4,733
2023-07-25 $1.04 $1.04 $1.00 $1.02 $1.02 67,238
2023-07-24 $1.06 $1.09 $1.03 $1.05 $1.05 111,831
2023-07-21 $1.10 $1.10 $1.06 $1.07 $1.07 51,683
2023-07-20 $1.13 $1.13 $1.05 $1.09 $1.09 96,241
2023-07-19 $1.16 $1.16 $1.12 $1.13 $1.13 31,537
2023-07-18 $1.16 $1.17 $1.13 $1.14 $1.14 37,233
2023-07-17 $1.23 $1.23 $1.14 $1.16 $1.16 39,368
2023-07-14 $1.22 $1.22 $1.19 $1.21 $1.21 71,751
2023-07-13 $1.21 $1.28 $1.19 $1.24 $1.24 20,104
2023-07-12 $1.28 $1.29 $1.20 $1.22 $1.22 34,774
2023-07-11 $1.29 $1.31 $1.27 $1.28 $1.28 44,567
2023-07-10 $1.33 $1.34 $1.28 $1.30 $1.30 49,942
2023-07-07 $1.18 $1.29 $1.18 $1.28 $1.28 34,402
2023-07-06 $1.19 $1.22 $1.18 $1.20 $1.20 18,844
2023-07-05 $1.19 $1.22 $1.18 $1.21 $1.21 25,117
2023-07-03 $1.13 $1.23 $1.13 $1.21 $1.21 15,937
2023-06-30 $1.13 $1.14 $1.12 $1.13 $1.13 14,125
2023-06-29 $1.10 $1.13 $1.10 $1.12 $1.12 3,926
2023-06-28 $1.13 $1.13 $1.10 $1.11 $1.11 10,019
2023-06-27 $1.13 $1.14 $1.12 $1.13 $1.13 33,921
2023-06-26 $1.14 $1.14 $1.09 $1.12 $1.12 72,349
2023-06-23 $1.15 $1.16 $1.10 $1.12 $1.12 83,101
2023-06-22 $1.16 $1.17 $1.13 $1.16 $1.16 42,559
2023-06-21 $1.13 $1.22 $1.12 $1.16 $1.16 105,792
2023-06-20 $1.14 $1.14 $1.11 $1.14 $1.14 19,160
2023-06-16 $1.14 $1.20 $1.13 $1.13 $1.13 145,919
2023-06-15 $1.16 $1.16 $1.11 $1.14 $1.14 29,771
2023-06-14 $1.12 $1.14 $1.12 $1.13 $1.13 73,248
2023-06-13 $1.15 $1.15 $1.12 $1.12 $1.12 21,802
2023-06-12 $1.16 $1.16 $1.13 $1.13 $1.13 18,421
2023-06-09 $1.15 $1.15 $1.13 $1.14 $1.14 5,215
2023-06-08 $1.19 $1.20 $1.16 $1.16 $1.16 5,520
2023-06-07 $1.15 $1.24 $1.14 $1.17 $1.17 42,066
2023-06-06 $1.14 $1.14 $1.12 $1.12 $1.12 31,365
2023-06-05 $1.13 $1.15 $1.13 $1.13 $1.13 58,373
2023-06-02 $1.13 $1.14 $1.13 $1.13 $1.13 15,742
2023-06-01 $1.15 $1.16 $1.14 $1.14 $1.14 6,470
2023-05-31 $1.17 $1.17 $1.16 $1.16 $1.16 3,498
2023-05-30 $1.14 $1.20 $1.14 $1.17 $1.17 43,617
2023-05-26 $1.14 $1.14 $1.13 $1.13 $1.13 7,449
2023-05-25 $1.17 $1.18 $1.14 $1.15 $1.15 11,982
2023-05-24 $1.18 $1.18 $1.15 $1.17 $1.17 5,279
2023-05-23 $1.17 $1.20 $1.17 $1.18 $1.18 15,303
2023-05-22 $1.12 $1.18 $1.12 $1.17 $1.17 5,934
2023-05-19 $1.18 $1.18 $1.14 $1.14 $1.14 21,137
2023-05-18 $1.16 $1.20 $1.16 $1.18 $1.18 13,428
2023-05-17 $1.16 $1.17 $1.16 $1.16 $1.16 1,916
2023-05-16 $1.12 $1.18 $1.12 $1.15 $1.15 4,506
2023-05-15 $1.15 $1.15 $1.11 $1.15 $1.15 26,149
2023-05-12 $1.18 $1.18 $1.12 $1.14 $1.14 10,497
2023-05-11 $1.26 $1.26 $1.16 $1.16 $1.16 22,319
2023-05-10 $1.30 $1.30 $1.26 $1.26 $1.26 16,378
2023-05-09 $1.34 $1.34 $1.30 $1.30 $1.30 11,897
2023-05-08 $1.34 $1.36 $1.32 $1.36 $1.36 8,282
2023-05-05 $1.34 $1.36 $1.33 $1.34 $1.34 21,095
2023-05-04 $1.18 $1.29 $1.16 $1.25 $1.25 33,447
2023-05-03 $1.19 $1.21 $1.18 $1.18 $1.18 14,882
2023-05-02 $1.20 $1.21 $1.16 $1.21 $1.21 20,215
2023-05-01 $1.17 $1.21 $1.17 $1.20 $1.20 63,979
2023-04-28 $1.22 $1.22 $1.17 $1.17 $1.17 15,431
2023-04-27 $1.20 $1.30 $1.18 $1.19 $1.19 43,582
2023-04-26 $1.13 $1.16 $1.12 $1.13 $1.13 8,100
2023-04-25 $1.14 $1.14 $1.11 $1.12 $1.12 5,014
2023-04-24 $1.14 $1.14 $1.08 $1.12 $1.12 15,797
2023-04-21 $1.12 $1.14 $1.11 $1.12 $1.12 14,791
2023-04-20 $1.16 $1.17 $1.14 $1.14 $1.14 8,530
2023-04-19 $1.17 $1.17 $1.15 $1.16 $1.16 14,746
2023-04-18 $1.19 $1.19 $1.15 $1.15 $1.15 2,414
2023-04-17 $1.15 $1.17 $1.15 $1.16 $1.16 4,242
2023-04-14 $1.19 $1.19 $1.14 $1.14 $1.14 7,858
2023-04-13 $1.16 $1.19 $1.16 $1.18 $1.18 11,788
2023-04-12 $1.15 $1.17 $1.14 $1.16 $1.16 4,455
2023-04-11 $1.17 $1.17 $1.11 $1.13 $1.13 53,483
2023-04-10 $1.15 $1.15 $1.13 $1.15 $1.15 52,624
2023-04-06 $1.16 $1.19 $1.16 $1.17 $1.17 11,638
2023-04-05 $1.17 $1.17 $1.13 $1.16 $1.16 6,931
2023-04-04 $1.19 $1.19 $1.17 $1.17 $1.17 2,781
2023-04-03 $1.27 $1.27 $1.20 $1.20 $1.20 11,218
2023-03-31 $1.27 $1.27 $1.23 $1.25 $1.25 18,576
2023-03-30 $1.29 $1.29 $1.25 $1.26 $1.26 12,312
2023-03-29 $1.29 $1.29 $1.26 $1.28 $1.28 5,407
2023-03-28 $1.29 $1.29 $1.26 $1.29 $1.29 6,133
2023-03-27 $1.27 $1.28 $1.23 $1.28 $1.28 10,224
2023-03-24 $1.30 $1.30 $1.27 $1.29 $1.29 13,414
2023-03-23 $1.35 $1.35 $1.28 $1.29 $1.29 31,219
2023-03-22 $1.39 $1.39 $1.34 $1.35 $1.35 6,267
2023-03-21 $1.38 $1.38 $1.33 $1.35 $1.35 5,258
2023-03-20 $1.41 $1.41 $1.34 $1.35 $1.35 13,576
2023-03-17 $1.38 $1.40 $1.37 $1.39 $1.39 37,934
2023-03-16 $1.37 $1.42 $1.37 $1.38 $1.38 15,036
2023-03-15 $1.38 $1.38 $1.35 $1.37 $1.37 9,318
2023-03-14 $1.45 $1.45 $1.38 $1.39 $1.39 7,171
2023-03-13 $1.38 $1.40 $1.37 $1.39 $1.39 13,883
2023-03-10 $1.42 $1.42 $1.40 $1.41 $1.41 3,159
2023-03-09 $1.46 $1.46 $1.42 $1.43 $1.43 5,174
2023-03-08 $1.50 $1.50 $1.45 $1.47 $1.47 18,690
2023-03-07 $1.47 $1.49 $1.46 $1.49 $1.49 10,086
2023-03-06 $1.51 $1.54 $1.47 $1.48 $1.48 5,811
2023-03-03 $1.44 $1.53 $1.44 $1.52 $1.52 5,809
2023-03-02 $1.44 $1.50 $1.43 $1.48 $1.48 5,343
2023-03-01 $1.43 $1.45 $1.41 $1.45 $1.45 5,179
2023-02-28 $1.44 $1.47 $1.43 $1.43 $1.43 42,751
2023-02-27 $1.45 $1.45 $1.42 $1.43 $1.43 12,767
2023-02-24 $1.45 $1.45 $1.43 $1.45 $1.45 6,514
2023-02-23 $1.47 $1.47 $1.46 $1.46 $1.46 3,509
2023-02-22 $1.48 $1.48 $1.46 $1.47 $1.47 4,437
2023-02-21 $1.55 $1.55 $1.46 $1.49 $1.49 15,817
2023-02-17 $1.59 $1.59 $1.55 $1.57 $1.57 11,209
2023-02-16 $1.54 $1.60 $1.54 $1.58 $1.58 52,425
2023-02-15 $1.53 $1.55 $1.52 $1.54 $1.54 25,847
2023-02-14 $1.51 $1.55 $1.48 $1.55 $1.55 12,169
2023-02-13 $1.53 $1.55 $1.51 $1.55 $1.55 9,600
2023-02-10 $1.46 $1.55 $1.46 $1.54 $1.54 37,260
2023-02-09 $1.53 $1.53 $1.44 $1.44 $1.44 19,738
2023-02-08 $1.55 $1.56 $1.53 $1.53 $1.53 1,433
2023-02-07 $1.58 $1.58 $1.53 $1.55 $1.55 23,469
2023-02-06 $1.65 $1.65 $1.55 $1.58 $1.58 61,132
2023-02-03 $1.56 $1.64 $1.55 $1.56 $1.56 23,323
2023-02-02 $1.58 $1.61 $1.56 $1.56 $1.56 53,137
2023-02-01 $1.51 $1.58 $1.51 $1.56 $1.56 54,544
2023-01-31 $1.52 $1.55 $1.47 $1.52 $1.52 39,714
2023-01-30 $1.48 $1.48 $1.45 $1.45 $1.45 6,533
2023-01-27 $1.40 $1.49 $1.40 $1.48 $1.48 11,980
2023-01-26 $1.48 $1.48 $1.38 $1.40 $1.40 21,017
2023-01-25 $1.51 $1.51 $1.46 $1.46 $1.46 13,247
2023-01-24 $1.53 $1.53 $1.51 $1.51 $1.51 6,364
2023-01-23 $1.53 $1.55 $1.52 $1.53 $1.53 7,216
2023-01-20 $1.53 $1.55 $1.53 $1.54 $1.54 6,559
2023-01-19 $1.58 $1.58 $1.52 $1.53 $1.53 8,747
2023-01-18 $1.68 $1.68 $1.58 $1.58 $1.58 18,206
2023-01-17 $1.60 $1.61 $1.58 $1.60 $1.60 7,586
2023-01-13 $1.59 $1.60 $1.57 $1.58 $1.58 6,130
2023-01-12 $1.57 $1.61 $1.57 $1.60 $1.60 2,802
2023-01-11 $1.65 $1.65 $1.57 $1.57 $1.57 4,384
2023-01-10 $1.57 $1.58 $1.57 $1.58 $1.58 4,674
2023-01-09 $1.63 $1.63 $1.57 $1.57 $1.57 20,995
2023-01-06 $1.62 $1.64 $1.59 $1.60 $1.60 11,594
2023-01-05 $1.56 $1.61 $1.55 $1.58 $1.58 9,524
2023-01-04 $1.51 $1.58 $1.51 $1.58 $1.58 11,698
2023-01-03 $1.56 $1.59 $1.52 $1.53 $1.53 38,874
2022-12-30 $1.53 $1.54 $1.50 $1.54 $1.54 10,118
2022-12-29 $1.43 $1.54 $1.43 $1.54 $1.54 51,135
2022-12-28 $1.52 $1.52 $1.43 $1.46 $1.46 16,572
2022-12-27 $1.62 $1.62 $1.48 $1.51 $1.51 32,005
2022-12-23 $1.46 $1.60 $1.46 $1.56 $1.56 9,441
2022-12-22 $1.47 $1.48 $1.42 $1.47 $1.47 28,341
2022-12-21 $1.48 $1.53 $1.45 $1.48 $1.48 25,378
2022-12-20 $1.61 $1.61 $1.46 $1.47 $1.47 22,116
2022-12-19 $1.85 $1.85 $1.56 $1.58 $1.58 58,622
2022-12-16 $1.71 $1.91 $1.71 $1.84 $1.84 30,275
2022-12-15 $1.75 $1.85 $1.69 $1.69 $1.69 33,865
2022-12-14 $1.85 $1.86 $1.74 $1.75 $1.75 50,163
2022-12-13 $2.11 $2.11 $1.87 $1.87 $1.87 63,787
2022-12-12 $2.15 $2.22 $2.01 $2.03 $2.03 33,490
2022-12-09 $2.19 $2.28 $2.13 $2.23 $2.23 19,345
2022-12-08 $2.50 $2.50 $2.20 $2.22 $2.22 202,413
2022-12-07 $2.74 $2.74 $2.52 $2.52 $2.52 43,713
2022-12-06 $3.40 $3.40 $2.77 $2.91 $2.91 92,471
2022-12-05 $3.28 $3.63 $3.25 $3.33 $3.33 89,634
2022-12-02 $3.00 $3.32 $2.85 $3.19 $3.19 39,938
2022-12-01 $2.79 $3.00 $2.73 $2.98 $2.98 18,202
2022-11-30 $2.69 $2.76 $2.69 $2.76 $2.76 2,978
2022-11-29 $2.73 $2.74 $2.71 $2.72 $2.72 2,893
2022-11-28 $2.84 $2.84 $2.69 $2.76 $2.76 6,807
2022-11-25 $2.84 $2.85 $2.84 $2.85 $2.85 1,235
2022-11-23 $2.63 $2.80 $2.50 $2.79 $2.79 15,576
2022-11-22 $2.67 $2.69 $2.62 $2.68 $2.68 6,000
2022-11-21 $2.79 $2.79 $2.63 $2.68 $2.68 7,351
2022-11-18 $2.95 $2.95 $2.76 $2.78 $2.78 13,372
2022-11-17 $2.96 $2.96 $2.85 $2.92 $2.92 7,697
2022-11-16 $3.06 $3.06 $2.80 $2.91 $2.91 20,904
2022-11-15 $2.85 $2.92 $2.78 $2.91 $2.91 10,285
2022-11-14 $2.75 $2.95 $2.72 $2.79 $2.79 23,047
2022-11-11 $2.67 $2.74 $2.63 $2.74 $2.74 14,869
2022-11-10 $2.62 $2.74 $2.62 $2.68 $2.68 18,322
2022-11-09 $2.58 $2.70 $2.54 $2.55 $2.55 33,537
2022-11-08 $2.40 $2.57 $2.40 $2.48 $2.48 9,265
2022-11-07 $2.51 $2.51 $2.41 $2.41 $2.41 4,572
2022-11-04 $2.51 $2.53 $2.46 $2.50 $2.50 21,959
2022-11-03 $2.31 $2.47 $2.31 $2.44 $2.44 5,628
2022-11-02 $2.42 $2.47 $2.35 $2.35 $2.35 9,539
2022-11-01 $2.55 $2.55 $2.39 $2.46 $2.46 34,711
2022-10-31 $2.36 $2.64 $2.31 $2.52 $2.52 21,854
2022-10-28 $2.48 $2.48 $2.33 $2.37 $2.37 17,458
2022-10-27 $2.43 $2.43 $2.37 $2.37 $2.37 11,273
2022-10-26 $2.45 $2.53 $2.41 $2.44 $2.44 26,374
2022-10-25 $2.46 $2.55 $2.46 $2.46 $2.46 54,062
2022-10-24 $2.45 $2.45 $2.36 $2.37 $2.37 7,266
2022-10-21 $2.55 $2.55 $2.45 $2.48 $2.48 56,428
2022-10-20 $2.48 $2.48 $2.36 $2.45 $2.45 19,423
2022-10-19 $2.32 $2.47 $2.32 $2.35 $2.35 8,529
2022-10-18 $2.31 $2.33 $2.27 $2.32 $2.32 4,273
2022-10-17 $2.19 $2.27 $2.19 $2.23 $2.23 13,947
2022-10-14 $2.21 $2.21 $2.07 $2.07 $2.07 21,529
2022-10-13 $2.17 $2.23 $2.14 $2.22 $2.22 10,867
2022-10-12 $2.22 $2.23 $2.19 $2.19 $2.19 3,769
2022-10-11 $2.56 $2.56 $2.25 $2.25 $2.25 11,416
2022-10-10 $2.79 $2.79 $2.51 $2.54 $2.54 20,621
2022-10-07 $3.02 $3.10 $2.60 $2.70 $2.70 55,628
2022-10-06 $2.03 $3.40 $2.02 $2.75 $2.75 87,804
2022-10-05 $2.17 $2.17 $2.11 $2.13 $2.13 3,209
2022-10-04 $2.18 $2.22 $2.18 $2.19 $2.19 5,357
2022-10-03 $2.13 $2.20 $2.12 $2.17 $2.17 31,508
2022-09-30 $2.06 $2.10 $2.04 $2.10 $2.10 15,640
2022-09-29 $2.08 $2.08 $2.07 $2.08 $2.08 6,749
2022-09-28 $2.06 $2.18 $2.06 $2.18 $2.18 3,975
2022-09-27 $2.16 $2.16 $2.04 $2.05 $2.05 2,733
2022-09-26 $2.23 $2.23 $2.11 $2.11 $2.11 7,405
2022-09-23 $2.30 $2.30 $2.16 $2.17 $2.17 18,780
2022-09-22 $2.38 $2.38 $2.29 $2.33 $2.33 20,627
2022-09-21 $2.47 $2.49 $2.46 $2.46 $2.46 4,125
2022-09-20 $2.46 $2.47 $2.42 $2.46 $2.46 19,609
2022-09-19 $2.55 $2.55 $2.50 $2.51 $2.51 2,591
2022-09-16 $2.55 $2.55 $2.54 $2.55 $2.55 3,849
2022-09-15 $2.66 $2.69 $2.58 $2.62 $2.62 16,400
2022-09-14 $2.62 $2.64 $2.61 $2.64 $2.64 5,514
2022-09-13 $2.67 $2.67 $2.61 $2.63 $2.63 8,786
2022-09-12 $2.99 $2.99 $2.78 $2.78 $2.78 10,179
2022-09-09 $2.97 $3.01 $2.90 $2.97 $2.97 20,348
2022-09-08 $2.90 $2.90 $2.81 $2.88 $2.88 20,115
2022-09-07 $3.01 $3.01 $2.94 $2.97 $2.97 2,777
2022-09-06 $3.23 $3.23 $3.02 $3.06 $3.06 40,349
2022-09-02 $3.26 $3.26 $3.16 $3.20 $3.20 14,912
2022-09-01 $3.19 $3.19 $3.08 $3.14 $3.14 4,286
2022-08-31 $3.21 $3.24 $3.16 $3.24 $3.24 13,671
2022-08-30 $3.47 $3.47 $3.25 $3.25 $3.25 9,427
2022-08-29 $3.24 $3.44 $3.21 $3.43 $3.43 10,736
2022-08-26 $3.35 $3.36 $3.15 $3.23 $3.23 22,606
2022-08-25 $3.07 $3.36 $3.07 $3.34 $3.34 65,726
2022-08-24 $2.86 $3.00 $2.86 $3.00 $3.00 15,045
2022-08-23 $2.88 $2.88 $2.85 $2.87 $2.87 9,666
2022-08-22 $2.94 $2.94 $2.84 $2.84 $2.84 4,921
2022-08-19 $2.89 $2.93 $2.89 $2.90 $2.90 4,388
2022-08-18 $2.85 $2.96 $2.85 $2.93 $2.93 3,329
2022-08-17 $2.91 $2.91 $2.84 $2.84 $2.84 6,749
2022-08-16 $2.87 $2.95 $2.87 $2.93 $2.93 2,687
2022-08-15 $2.91 $2.92 $2.87 $2.92 $2.92 4,475
2022-08-12 $2.85 $2.91 $2.76 $2.91 $2.91 13,188
2022-08-11 $2.85 $2.90 $2.83 $2.85 $2.85 8,139
2022-08-10 $2.95 $2.95 $2.82 $2.82 $2.82 11,254
2022-08-09 $2.82 $2.84 $2.77 $2.84 $2.84 4,869
2022-08-08 $2.84 $2.95 $2.80 $2.85 $2.85 31,723
2022-08-05 $2.66 $2.77 $2.66 $2.77 $2.77 8,320
2022-08-04 $2.80 $2.80 $2.69 $2.69 $2.69 5,555
2022-08-03 $2.80 $2.82 $2.74 $2.76 $2.76 17,284
2022-08-02 $2.75 $2.83 $2.71 $2.78 $2.78 6,488
2022-08-01 $2.76 $2.79 $2.74 $2.75 $2.75 10,884
2022-07-29 $2.85 $2.85 $2.73 $2.76 $2.76 10,027
2022-07-28 $2.80 $2.80 $2.78 $2.80 $2.80 9,714
2022-07-27 $2.87 $2.87 $2.75 $2.84 $2.84 11,214
2022-07-26 $2.95 $2.95 $2.84 $2.87 $2.87 4,849
2022-07-25 $3.17 $3.17 $2.99 $3.03 $3.03 2,010
2022-07-22 $3.12 $3.12 $2.95 $3.01 $3.01 6,219
2022-07-21 $3.04 $3.08 $2.93 $3.08 $3.08 30,072
2022-07-20 $2.87 $3.20 $2.87 $3.00 $3.00 48,963
2022-07-19 $2.80 $2.89 $2.80 $2.82 $2.82 31,476
2022-07-18 $2.83 $2.89 $2.80 $2.80 $2.80 19,714
2022-07-15 $2.80 $2.83 $2.71 $2.78 $2.78 28,807
2022-07-14 $2.60 $2.84 $2.55 $2.80 $2.80 27,403
2022-07-13 $2.62 $2.72 $2.62 $2.65 $2.65 31,351
2022-07-12 $2.54 $2.59 $2.48 $2.59 $2.59 22,851
2022-07-11 $2.65 $2.65 $2.54 $2.58 $2.58 13,778
2022-07-08 $2.68 $2.74 $2.65 $2.68 $2.68 11,105
2022-07-07 $2.74 $2.75 $2.66 $2.72 $2.72 23,791
2022-07-06 $2.66 $2.74 $2.66 $2.73 $2.73 18,890
2022-07-05 $2.46 $2.67 $2.35 $2.62 $2.62 62,627
2022-07-01 $2.46 $2.48 $2.42 $2.46 $2.46 17,601
2022-06-30 $2.52 $2.52 $2.42 $2.44 $2.44 25,750
2022-06-29 $2.66 $2.68 $2.55 $2.57 $2.57 64,351
2022-06-28 $2.77 $2.77 $2.64 $2.71 $2.71 40,605
2022-06-27 $2.80 $2.80 $2.73 $2.78 $2.78 5,159
2022-06-24 $2.80 $2.83 $2.76 $2.76 $2.76 46,126
2022-06-23 $2.70 $2.75 $2.62 $2.72 $2.72 52,661
2022-06-22 $2.75 $2.79 $2.67 $2.79 $2.79 67,307
2022-06-21 $2.91 $2.94 $2.82 $2.82 $2.82 30,467
2022-06-17 $2.90 $2.93 $2.85 $2.85 $2.85 11,100
2022-06-16 $2.94 $2.95 $2.88 $2.92 $2.92 20,387
2022-06-15 $2.98 $3.03 $2.91 $3.03 $3.03 23,451
2022-06-14 $3.08 $3.09 $2.90 $2.95 $2.95 65,561
2022-06-13 $3.34 $3.34 $3.08 $3.10 $3.10 66,649
2022-06-10 $3.38 $3.49 $3.29 $3.45 $3.45 17,209
2022-06-09 $3.47 $3.50 $3.39 $3.39 $3.39 11,805
2022-06-08 $3.60 $3.60 $3.48 $3.48 $3.48 18,251
2022-06-07 $3.58 $3.62 $3.58 $3.61 $3.61 15,199
2022-06-06 $3.58 $3.63 $3.52 $3.63 $3.63 7,275
2022-06-03 $3.57 $3.59 $3.57 $3.58 $3.58 22,946
2022-06-02 $3.60 $3.62 $3.54 $3.59 $3.59 942,716
2022-06-01 $3.72 $3.72 $3.56 $3.60 $3.60 187,696
2022-05-31 $3.50 $3.80 $3.50 $3.79 $3.79 312,569
2022-05-27 $3.62 $3.62 $3.44 $3.58 $3.58 5,957
2022-05-26 $3.76 $3.80 $3.63 $3.63 $3.63 8,485
2022-05-25 $3.60 $3.74 $3.60 $3.68 $3.68 6,300
2022-05-24 $3.65 $3.67 $3.55 $3.64 $3.64 12,399
2022-05-23 $3.89 $3.97 $3.80 $3.84 $3.84 73,053
2022-05-20 $3.59 $3.79 $3.53 $3.77 $3.77 11,468
2022-05-19 $3.49 $3.60 $3.47 $3.59 $3.59 30,409
2022-05-18 $3.60 $3.60 $3.43 $3.49 $3.49 16,211
2022-05-17 $3.72 $3.79 $3.61 $3.66 $3.66 21,680
2022-05-16 $3.70 $3.87 $3.70 $3.73 $3.73 98,944
2022-05-13 $3.64 $3.78 $3.64 $3.75 $3.75 14,637
2022-05-12 $3.49 $3.64 $3.49 $3.52 $3.52 49,475
2022-05-11 $3.57 $3.57 $3.49 $3.52 $3.52 6,726
2022-05-10 $3.64 $3.64 $3.53 $3.54 $3.54 2,902
2022-05-09 $3.73 $3.73 $3.53 $3.62 $3.62 22,640
2022-05-06 $3.52 $3.81 $3.36 $3.80 $3.80 36,117
2022-05-05 $3.75 $3.75 $3.49 $3.55 $3.55 66,333
2022-05-04 $4.09 $4.09 $3.63 $3.82 $3.82 18,751
2022-05-03 $3.95 $4.06 $3.80 $3.80 $3.80 23,900
2022-05-02 $4.10 $4.10 $3.99 $4.03 $4.03 47,480
2022-04-29 $4.30 $4.36 $4.12 $4.12 $4.12 11,890
2022-04-28 $4.28 $4.30 $4.10 $4.29 $4.29 25,241
2022-04-27 $4.65 $4.65 $4.24 $4.24 $4.24 35,267
2022-04-26 $4.71 $4.71 $4.58 $4.62 $4.62 35,537
2022-04-25 $5.06 $5.06 $4.62 $4.70 $4.70 14,564
2022-04-22 $4.77 $4.91 $4.77 $4.82 $4.82 23,925
2022-04-21 $5.16 $5.16 $4.78 $4.81 $4.81 35,332
2022-04-20 $4.96 $5.00 $4.90 $4.92 $4.92 12,609
2022-04-19 $4.75 $5.01 $4.75 $4.99 $4.99 25,211
2022-04-18 $5.11 $5.11 $4.80 $4.89 $4.89 99,906
2022-04-14 $5.18 $5.19 $5.10 $5.13 $5.13 33,513
2022-04-13 $5.17 $5.37 $5.16 $5.26 $5.26 18,852
2022-04-12 $5.52 $5.53 $5.24 $5.25 $5.25 12,534
2022-04-11 $5.52 $5.65 $5.35 $5.49 $5.49 51,405
2022-04-08 $5.52 $5.68 $5.51 $5.57 $5.57 4,975
2022-04-07 $5.44 $5.65 $5.25 $5.65 $5.65 13,825
2022-04-06 $5.68 $5.68 $5.42 $5.54 $5.54 22,614
2022-04-05 $5.95 $5.95 $5.70 $5.82 $5.82 13,624
2022-04-04 $6.46 $6.46 $5.88 $5.97 $5.97 24,736
2022-04-01 $6.01 $6.14 $5.97 $6.04 $6.04 21,115
2022-03-31 $5.95 $5.99 $5.85 $5.99 $5.99 33,082
2022-03-30 $5.72 $5.96 $5.72 $5.91 $5.91 8,677
2022-03-29 $5.76 $5.85 $5.68 $5.79 $5.79 8,953
2022-03-28 $5.91 $5.91 $5.57 $5.72 $5.72 55,102
2022-03-25 $6.04 $6.09 $5.82 $5.92 $5.92 126,669
2022-03-24 $5.77 $6.07 $5.65 $5.80 $5.80 32,711
2022-03-23 $5.87 $5.95 $5.68 $5.80 $5.80 9,352
2022-03-22 $5.96 $6.01 $5.88 $5.88 $5.88 20,261
2022-03-21 $5.91 $5.93 $5.80 $5.89 $5.89 15,444
2022-03-18 $5.65 $5.94 $5.51 $5.91 $5.91 7,428
2022-03-17 $5.32 $5.61 $5.32 $5.59 $5.59 46,239
2022-03-16 $5.16 $5.37 $5.14 $5.37 $5.37 10,013
2022-03-15 $4.93 $5.07 $4.93 $5.07 $5.07 73,090
2022-03-14 $5.15 $5.27 $4.97 $4.97 $4.97 35,945
2022-03-11 $5.41 $5.41 $5.15 $5.18 $5.18 15,603
2022-03-10 $5.26 $5.43 $5.22 $5.35 $5.35 35,207
2022-03-09 $5.54 $5.62 $5.36 $5.36 $5.36 14,804
2022-03-08 $5.21 $5.55 $5.10 $5.33 $5.33 16,921
2022-03-07 $5.52 $5.52 $5.18 $5.23 $5.23 52,724
2022-03-04 $5.68 $5.72 $5.55 $5.55 $5.55 30,337
2022-03-03 $5.86 $5.89 $5.65 $5.73 $5.73 23,278
2022-03-02 $6.04 $6.11 $5.89 $5.90 $5.90 91,348
2022-03-01 $6.37 $6.37 $5.74 $6.04 $6.04 46,697
2022-02-28 $6.22 $6.42 $6.18 $6.29 $6.29 28,665
2022-02-25 $6.37 $6.44 $6.26 $6.35 $6.35 22,260
2022-02-24 $6.19 $6.53 $5.95 $6.46 $6.46 32,029
2022-02-23 $6.69 $6.79 $6.38 $6.42 $6.42 31,083
2022-02-22 $7.08 $7.08 $6.54 $6.67 $6.67 55,071
2022-02-18 $7.35 $7.35 $7.00 $7.07 $7.07 41,307
2022-02-17 $7.57 $7.57 $7.23 $7.29 $7.29 17,148
2022-02-16 $7.44 $7.77 $7.44 $7.61 $7.61 33,453
2022-02-15 $7.50 $7.55 $7.40 $7.55 $7.55 12,476
2022-02-14 $7.39 $7.60 $7.25 $7.40 $7.40 29,918
2022-02-11 $7.33 $7.75 $7.25 $7.36 $7.36 58,648
2022-02-10 $7.32 $7.94 $7.25 $7.34 $7.34 52,757
2022-02-09 $7.04 $7.36 $6.98 $7.34 $7.34 94,856
2022-02-08 $6.90 $6.99 $6.76 $6.89 $6.89 29,588
2022-02-07 $6.69 $7.02 $6.65 $6.85 $6.85 66,413
2022-02-04 $6.20 $6.90 $6.20 $6.63 $6.63 40,111
2022-02-03 $6.46 $6.53 $6.25 $6.27 $6.27 8,800
2022-02-02 $6.76 $6.77 $6.55 $6.62 $6.62 58,386
2022-02-01 $6.23 $6.76 $6.17 $6.75 $6.75 53,568
2022-01-31 $6.16 $6.40 $6.11 $6.31 $6.31 54,795
2022-01-28 $6.01 $6.08 $5.89 $5.98 $5.98 22,773
2022-01-27 $6.39 $6.42 $6.05 $6.10 $6.10 11,503
2022-01-26 $6.49 $6.62 $6.32 $6.32 $6.32 20,856
2022-01-25 $6.51 $6.64 $6.35 $6.47 $6.47 7,744
2022-01-24 $6.46 $6.52 $5.82 $6.52 $6.52 54,709
2022-01-21 $7.01 $7.01 $6.55 $6.59 $6.59 80,201
2022-01-20 $7.47 $7.47 $7.02 $7.02 $7.02 11,710
2022-01-19 $7.56 $7.56 $7.33 $7.44 $7.44 5,105
2022-01-18 $7.89 $7.89 $7.59 $7.59 $7.59 28,425
2022-01-14 $7.62 $7.75 $7.54 $7.73 $7.73 30,880
2022-01-13 $7.93 $7.93 $7.68 $7.73 $7.73 14,451
2022-01-12 $7.86 $7.93 $7.70 $7.87 $7.87 6,315
2022-01-11 $7.70 $7.85 $7.63 $7.80 $7.80 4,198
2022-01-10 $7.59 $7.70 $7.34 $7.70 $7.70 21,908
2022-01-07 $7.39 $7.65 $7.37 $7.63 $7.63 28,328
2022-01-06 $7.21 $7.35 $7.05 $7.35 $7.35 13,103
2022-01-05 $7.62 $7.62 $7.11 $7.20 $7.20 44,552
2022-01-04 $8.08 $8.08 $7.68 $7.72 $7.72 21,878
2022-01-03 $8.05 $8.31 $8.03 $8.03 $8.03 14,568
2021-12-31 $7.80 $7.88 $7.77 $7.86 $7.86 9,140
2021-12-30 $7.74 $7.93 $7.70 $7.85 $7.85 25,757
2021-12-29 $7.66 $7.79 $7.57 $7.73 $7.73 52,456
2021-12-28 $7.81 $7.96 $7.58 $7.68 $7.68 92,967
2021-12-27 $7.95 $8.01 $7.88 $7.90 $7.90 16,715
2021-12-23 $7.68 $7.94 $7.68 $7.88 $7.88 27,648
2021-12-22 $7.20 $7.56 $7.18 $7.56 $7.56 14,766
2021-12-21 $7.20 $7.30 $7.20 $7.23 $7.23 15,206
2021-12-20 $7.33 $7.33 $7.11 $7.15 $7.15 23,902
2021-12-17 $7.48 $7.57 $7.25 $7.44 $7.44 37,028
2021-12-16 $7.57 $7.58 $7.41 $7.46 $7.46 54,928
2021-12-15 $7.68 $7.68 $7.20 $7.44 $7.44 13,593
2021-12-14 $7.69 $7.69 $7.33 $7.59 $7.59 21,916
2021-12-13 $8.03 $8.03 $7.60 $7.71 $7.71 10,747
2021-12-10 $8.19 $8.19 $8.00 $8.02 $8.02 4,733
2021-12-09 $8.29 $8.29 $8.03 $8.15 $8.15 15,841
2021-12-08 $7.87 $8.31 $7.84 $8.30 $8.30 21,749
2021-12-07 $7.88 $8.04 $7.79 $7.82 $7.82 16,888
2021-12-06 $8.05 $8.24 $7.70 $7.70 $7.70 12,052
2021-12-03 $8.21 $8.27 $7.91 $7.97 $7.97 18,189
2021-12-02 $7.84 $8.16 $7.80 $8.15 $8.15 16,419
2021-12-01 $8.60 $8.60 $7.82 $7.93 $7.93 74,329
2021-11-30 $8.66 $8.78 $8.22 $8.45 $8.45 44,333
2021-11-29 $9.10 $9.10 $8.65 $8.69 $8.69 30,701
2021-11-26 $8.88 $9.06 $8.80 $8.95 $8.95 8,101
2021-11-24 $8.96 $9.13 $8.85 $9.09 $9.09 11,365
2021-11-23 $8.85 $8.92 $8.67 $8.92 $8.92 22,384
2021-11-22 $9.47 $9.47 $8.71 $8.90 $8.90 83,007
2021-11-19 $9.50 $9.50 $9.28 $9.33 $9.33 61,889
2021-11-18 $10.15 $10.15 $9.21 $9.30 $9.30 266,506
2021-11-17 $10.00 $10.09 $9.88 $9.92 $9.92 111,115

AdvisorShares Poseidon Dynamic Cannabis ETF (PSDN) News Headlines

Recent AdvisorShares Poseidon Dynamic Cannabis ETF (PSDN) News
Similar Companies to AdvisorShares Poseidon Dynamic Cannabis ETF (PSDN) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.