AdvisorShares Psychedelics ETF (PSIL) Stock

Data as of April 19, 2024

$1.24 ($-0.04) -3.13%

AdvisorShares Psychedelics ETF - Daily Information

Click for more stock information on AdvisorShares Psychedelics ETF.

Daily Information	Data
Date	April 19, 2024
Open	$1.27
Previous Close	$1.24
High	$1.28
Low	$1.20
Adjusted Open	$1.27
Previous Adjusted Close	$1.24
Adjusted High	$1.28
Adjusted Low	$1.20

About AdvisorShares Psychedelics ETF (PSIL)

AdvisorShares Psychedelics ETF

Invest in AdvisorShares Psychedelics ETF (PSIL)

Get up to $250 in Bitcoin for funding an account.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for AdvisorShares Psychedelics ETF (PSIL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$1.27	$1.28	$1.20	$1.24	$1.24	91,247
2024-04-18	$1.28	$1.32	$1.25	$1.28	$1.28	184,986
2024-04-17	$1.33	$1.36	$1.29	$1.31	$1.31	120,735
2024-04-16	$1.35	$1.36	$1.32	$1.35	$1.35	90,539
2024-04-15	$1.41	$1.41	$1.37	$1.38	$1.38	31,250
2024-04-12	$1.44	$1.46	$1.36	$1.37	$1.37	94,740
2024-04-11	$1.48	$1.48	$1.43	$1.45	$1.45	72,741
2024-04-10	$1.43	$1.45	$1.43	$1.44	$1.44	59,773
2024-04-09	$1.51	$1.51	$1.45	$1.46	$1.46	168,447
2024-04-08	$1.54	$1.54	$1.49	$1.51	$1.51	83,490
2024-04-05	$1.53	$1.53	$1.48	$1.49	$1.49	52,101
2024-04-04	$1.55	$1.57	$1.50	$1.51	$1.51	102,214
2024-04-03	$1.47	$1.54	$1.45	$1.54	$1.54	88,580
2024-04-02	$1.48	$1.48	$1.43	$1.45	$1.45	40,385
2024-04-01	$1.53	$1.53	$1.44	$1.49	$1.49	99,358
2024-03-28	$1.51	$1.52	$1.47	$1.49	$1.49	83,833
2024-03-27	$1.50	$1.50	$1.42	$1.49	$1.49	56,494
2024-03-26	$1.47	$1.47	$1.43	$1.47	$1.47	46,047
2024-03-25	$1.47	$1.47	$1.43	$1.46	$1.46	46,182
2024-03-22	$1.46	$1.46	$1.42	$1.44	$1.44	52,321
2024-03-21	$1.43	$1.46	$1.40	$1.45	$1.45	114,558
2024-03-20	$1.45	$1.46	$1.40	$1.46	$1.46	101,901
2024-03-19	$1.52	$1.52	$1.44	$1.46	$1.46	104,348
2024-03-18	$1.53	$1.53	$1.48	$1.52	$1.52	92,749
2024-03-15	$1.47	$1.52	$1.45	$1.50	$1.50	58,278
2024-03-14	$1.56	$1.56	$1.43	$1.47	$1.47	128,474
2024-03-13	$1.52	$1.60	$1.51	$1.54	$1.54	121,297
2024-03-12	$1.62	$1.62	$1.50	$1.53	$1.53	137,286
2024-03-11	$1.69	$1.69	$1.55	$1.58	$1.58	103,587
2024-03-08	$1.70	$1.70	$1.62	$1.66	$1.66	166,630
2024-03-07	$1.50	$1.63	$1.49	$1.61	$1.61	192,166
2024-03-06	$1.49	$1.52	$1.45	$1.50	$1.50	105,951
2024-03-05	$1.53	$1.53	$1.47	$1.50	$1.50	52,116
2024-03-04	$1.65	$1.65	$1.52	$1.54	$1.54	179,806
2024-03-01	$1.47	$1.57	$1.47	$1.56	$1.56	106,560
2024-02-29	$1.48	$1.49	$1.46	$1.47	$1.47	23,322
2024-02-28	$1.48	$1.49	$1.45	$1.49	$1.49	26,281
2024-02-27	$1.45	$1.49	$1.42	$1.48	$1.48	51,694
2024-02-26	$1.52	$1.52	$1.43	$1.45	$1.45	35,163
2024-02-23	$1.50	$1.50	$1.44	$1.46	$1.46	22,533
2024-02-22	$1.51	$1.51	$1.45	$1.46	$1.46	37,927
2024-02-21	$1.52	$1.52	$1.48	$1.52	$1.52	34,729
2024-02-20	$1.48	$1.50	$1.45	$1.48	$1.48	56,747
2024-02-16	$1.45	$1.48	$1.42	$1.46	$1.46	47,115
2024-02-15	$1.47	$1.47	$1.41	$1.46	$1.46	29,411
2024-02-14	$1.44	$1.45	$1.40	$1.45	$1.45	21,683
2024-02-13	$1.51	$1.51	$1.40	$1.43	$1.43	50,948
2024-02-12	$1.44	$1.51	$1.43	$1.49	$1.49	70,897
2024-02-09	$1.44	$1.44	$1.40	$1.44	$1.44	34,966
2024-02-08	$1.42	$1.43	$1.38	$1.43	$1.43	56,808
2024-02-07	$1.42	$1.42	$1.36	$1.40	$1.40	66,441
2024-02-06	$1.42	$1.42	$1.37	$1.41	$1.41	33,596
2024-02-05	$1.43	$1.45	$1.39	$1.40	$1.40	56,561
2024-02-02	$1.43	$1.46	$1.39	$1.43	$1.43	88,984
2024-02-01	$1.47	$1.49	$1.42	$1.48	$1.48	52,838
2024-01-31	$1.47	$1.48	$1.44	$1.47	$1.47	22,689
2024-01-30	$1.47	$1.48	$1.43	$1.46	$1.46	24,200
2024-01-29	$1.41	$1.48	$1.41	$1.48	$1.48	31,026
2024-01-26	$1.41	$1.44	$1.40	$1.43	$1.43	23,312
2024-01-25	$1.41	$1.42	$1.39	$1.40	$1.40	28,968
2024-01-24	$1.41	$1.41	$1.38	$1.40	$1.40	29,231
2024-01-23	$1.41	$1.41	$1.39	$1.40	$1.40	19,156
2024-01-22	$1.38	$1.40	$1.35	$1.40	$1.40	60,228
2024-01-19	$1.39	$1.40	$1.32	$1.37	$1.37	106,036
2024-01-18	$1.38	$1.40	$1.37	$1.38	$1.38	42,400
2024-01-17	$1.43	$1.43	$1.38	$1.40	$1.40	68,564
2024-01-16	$1.50	$1.50	$1.43	$1.44	$1.44	60,164
2024-01-12	$1.50	$1.52	$1.42	$1.47	$1.47	167,046
2024-01-11	$1.60	$1.60	$1.48	$1.50	$1.50	98,003
2024-01-10	$1.60	$1.60	$1.53	$1.59	$1.59	111,523
2024-01-09	$1.57	$1.57	$1.52	$1.55	$1.55	259,878
2024-01-08	$1.44	$1.50	$1.40	$1.50	$1.50	74,862
2024-01-05	$1.44	$1.44	$1.40	$1.44	$1.44	34,710
2024-01-04	$1.41	$1.44	$1.41	$1.43	$1.43	29,437
2024-01-03	$1.45	$1.47	$1.41	$1.43	$1.43	30,883
2024-01-02	$1.43	$1.46	$1.42	$1.46	$1.46	73,755
2023-12-29	$1.41	$1.44	$1.38	$1.39	$1.39	46,200
2023-12-28	$1.43	$1.45	$1.40	$1.45	$1.45	60,965
2023-12-27	$1.43	$1.43	$1.38	$1.42	$1.42	42,541
2023-12-26	$1.42	$1.43	$1.39	$1.42	$1.42	97,976
2023-12-22	$1.38	$1.42	$1.36	$1.41	$1.41	113,640
2023-12-21	$1.38	$1.39	$1.31	$1.39	$1.39	32,094
2023-12-20	$1.39	$1.39	$1.31	$1.33	$1.33	28,133
2023-12-19	$1.40	$1.40	$1.36	$1.39	$1.39	30,820
2023-12-18	$1.39	$1.44	$1.37	$1.39	$1.39	86,825
2023-12-15	$1.37	$1.38	$1.35	$1.38	$1.38	9,367
2023-12-14	$1.36	$1.38	$1.33	$1.37	$1.37	24,004
2023-12-13	$1.32	$1.35	$1.30	$1.34	$1.34	40,475
2023-12-12	$1.30	$1.32	$1.26	$1.32	$1.32	51,489
2023-12-11	$1.32	$1.32	$1.29	$1.29	$1.29	32,943
2023-12-08	$1.31	$1.36	$1.31	$1.34	$1.34	19,547
2023-12-07	$1.36	$1.37	$1.33	$1.33	$1.33	58,141
2023-12-06	$1.38	$1.39	$1.36	$1.37	$1.37	21,821
2023-12-05	$1.40	$1.40	$1.36	$1.36	$1.36	37,994
2023-12-04	$1.35	$1.42	$1.35	$1.42	$1.42	80,005
2023-12-01	$1.30	$1.34	$1.29	$1.33	$1.33	15,747
2023-11-30	$1.30	$1.34	$1.27	$1.29	$1.29	40,813
2023-11-29	$1.36	$1.37	$1.28	$1.30	$1.30	73,211
2023-11-28	$1.37	$1.38	$1.35	$1.38	$1.38	13,801
2023-11-27	$1.42	$1.42	$1.37	$1.38	$1.38	31,212
2023-11-24	$1.36	$1.40	$1.35	$1.40	$1.40	11,349
2023-11-22	$1.35	$1.37	$1.32	$1.37	$1.37	16,072
2023-11-21	$1.36	$1.36	$1.32	$1.35	$1.35	27,204
2023-11-20	$1.29	$1.36	$1.29	$1.36	$1.36	55,250
2023-11-17	$1.31	$1.34	$1.29	$1.32	$1.32	23,963
2023-11-16	$1.32	$1.33	$1.27	$1.27	$1.27	23,076
2023-11-15	$1.34	$1.37	$1.33	$1.35	$1.35	27,677
2023-11-14	$1.33	$1.35	$1.31	$1.34	$1.34	32,542
2023-11-13	$1.35	$1.35	$1.27	$1.31	$1.31	32,737
2023-11-10	$1.35	$1.37	$1.27	$1.31	$1.31	49,935
2023-11-09	$1.40	$1.40	$1.35	$1.35	$1.35	20,788
2023-11-08	$1.45	$1.45	$1.37	$1.41	$1.41	31,204
2023-11-07	$1.47	$1.47	$1.44	$1.45	$1.45	24,926
2023-11-06	$1.50	$1.50	$1.43	$1.47	$1.47	14,101
2023-11-03	$1.48	$1.49	$1.44	$1.49	$1.49	57,375
2023-11-02	$1.47	$1.47	$1.39	$1.46	$1.46	33,623
2023-11-01	$1.46	$1.46	$1.42	$1.42	$1.42	14,619
2023-10-31	$1.43	$1.54	$1.40	$1.49	$1.49	61,518
2023-10-30	$1.41	$1.41	$1.37	$1.41	$1.41	42,248
2023-10-27	$1.42	$1.42	$1.36	$1.41	$1.41	16,811
2023-10-26	$1.39	$1.40	$1.34	$1.40	$1.40	32,009
2023-10-25	$1.35	$1.39	$1.35	$1.37	$1.37	11,315
2023-10-24	$1.42	$1.42	$1.37	$1.38	$1.38	31,641
2023-10-23	$1.43	$1.44	$1.37	$1.41	$1.41	36,224
2023-10-20	$1.46	$1.46	$1.40	$1.43	$1.43	66,936
2023-10-19	$1.47	$1.47	$1.43	$1.47	$1.47	13,266
2023-10-18	$1.52	$1.52	$1.45	$1.47	$1.47	40,532
2023-10-17	$1.53	$1.54	$1.49	$1.54	$1.54	35,596
2023-10-16	$1.55	$1.55	$1.47	$1.52	$1.52	52,341
2023-10-13	$1.52	$1.53	$1.49	$1.51	$1.51	23,447
2023-10-12	$1.59	$1.59	$1.50	$1.51	$1.51	56,010
2023-10-11	$1.59	$1.65	$1.57	$1.57	$1.57	26,393
2023-10-10	$1.56	$1.60	$1.56	$1.60	$1.60	21,209
2023-10-09	$1.58	$1.59	$1.52	$1.55	$1.55	23,308
2023-10-06	$1.52	$1.55	$1.52	$1.53	$1.53	12,098
2023-10-05	$1.56	$1.57	$1.51	$1.53	$1.53	46,613
2023-10-04	$1.64	$1.64	$1.55	$1.58	$1.58	26,331
2023-10-03	$1.65	$1.65	$1.55	$1.57	$1.57	39,782
2023-10-02	$1.61	$1.63	$1.60	$1.60	$1.60	31,812
2023-09-29	$1.65	$1.65	$1.60	$1.61	$1.61	22,147
2023-09-28	$1.68	$1.68	$1.60	$1.62	$1.62	105,302
2023-09-27	$1.72	$1.72	$1.62	$1.65	$1.65	51,926
2023-09-26	$1.74	$1.76	$1.68	$1.68	$1.68	48,000
2023-09-25	$1.70	$1.73	$1.64	$1.73	$1.73	23,622
2023-09-22	$1.66	$1.70	$1.66	$1.66	$1.66	16,973
2023-09-21	$1.65	$1.67	$1.62	$1.62	$1.62	21,015
2023-09-20	$1.74	$1.74	$1.63	$1.66	$1.66	91,096
2023-09-19	$1.75	$1.82	$1.68	$1.69	$1.69	130,843
2023-09-18	$1.72	$1.73	$1.69	$1.73	$1.73	65,858
2023-09-15	$1.75	$1.76	$1.71	$1.74	$1.74	36,391
2023-09-14	$1.75	$1.77	$1.70	$1.75	$1.75	39,134
2023-09-13	$1.76	$1.77	$1.72	$1.73	$1.72	6,325
2023-09-12	$1.76	$1.77	$1.72	$1.74	$1.74	24,532
2023-09-11	$1.78	$1.78	$1.73	$1.76	$1.76	36,233
2023-09-08	$1.78	$1.79	$1.73	$1.78	$1.78	31,591
2023-09-07	$1.73	$1.80	$1.73	$1.80	$1.80	49,329
2023-09-06	$1.75	$1.79	$1.73	$1.78	$1.78	31,864
2023-09-05	$1.82	$1.82	$1.75	$1.75	$1.75	32,115
2023-09-01	$1.87	$1.87	$1.77	$1.82	$1.82	27,186
2023-08-31	$1.71	$1.83	$1.71	$1.78	$1.78	73,476
2023-08-30	$1.66	$1.73	$1.66	$1.71	$1.71	32,127
2023-08-29	$1.68	$1.68	$1.66	$1.66	$1.66	10,653
2023-08-28	$1.68	$1.68	$1.63	$1.66	$1.66	13,709
2023-08-25	$1.66	$1.66	$1.62	$1.64	$1.64	25,025
2023-08-24	$1.74	$1.74	$1.66	$1.67	$1.67	32,085
2023-08-23	$1.74	$1.74	$1.67	$1.69	$1.69	17,684
2023-08-22	$1.71	$1.72	$1.69	$1.70	$1.70	13,347
2023-08-21	$1.72	$1.75	$1.70	$1.74	$1.74	18,505
2023-08-18	$1.71	$1.72	$1.70	$1.71	$1.71	20,131
2023-08-17	$1.73	$1.73	$1.70	$1.70	$1.70	31,294
2023-08-16	$1.78	$1.82	$1.72	$1.75	$1.75	16,862
2023-08-15	$1.81	$1.81	$1.75	$1.75	$1.75	16,956
2023-08-14	$1.85	$1.85	$1.75	$1.78	$1.78	65,042
2023-08-11	$1.82	$1.82	$1.80	$1.80	$1.80	9,380
2023-08-10	$1.92	$1.92	$1.80	$1.82	$1.82	53,831
2023-08-09	$1.89	$1.90	$1.82	$1.84	$1.84	8,805
2023-08-08	$1.87	$1.89	$1.85	$1.88	$1.88	13,334
2023-08-07	$1.92	$1.92	$1.82	$1.84	$1.84	25,471
2023-08-04	$1.88	$1.93	$1.87	$1.89	$1.89	21,944
2023-08-03	$1.94	$1.94	$1.87	$1.89	$1.89	14,224
2023-08-02	$1.95	$1.96	$1.90	$1.90	$1.90	27,207
2023-08-01	$1.96	$1.98	$1.91	$1.91	$1.91	32,437
2023-07-31	$1.98	$2.01	$1.97	$2.01	$2.01	28,250
2023-07-28	$1.92	$1.97	$1.88	$1.96	$1.96	27,218
2023-07-27	$1.93	$1.93	$1.87	$1.90	$1.90	41,859
2023-07-26	$1.94	$1.94	$1.89	$1.90	$1.90	27,017
2023-07-25	$1.98	$1.98	$1.94	$1.94	$1.94	16,563
2023-07-24	$1.95	$1.99	$1.92	$1.96	$1.96	29,996
2023-07-21	$1.99	$2.00	$1.98	$1.99	$1.99	17,485
2023-07-20	$2.00	$2.02	$1.95	$1.95	$1.95	31,869
2023-07-19	$2.06	$2.06	$2.02	$2.03	$2.03	24,311
2023-07-18	$2.04	$2.10	$2.01	$2.06	$2.06	44,941
2023-07-17	$2.04	$2.04	$2.00	$2.03	$2.03	24,566
2023-07-14	$2.21	$2.25	$2.00	$2.03	$2.03	42,630
2023-07-13	$2.06	$2.08	$2.00	$2.04	$2.04	29,702
2023-07-12	$2.14	$2.14	$1.98	$2.06	$2.06	29,533
2023-07-11	$2.10	$2.10	$1.95	$1.97	$1.97	81,676
2023-07-10	$2.03	$2.12	$2.03	$2.07	$2.07	45,936
2023-07-07	$2.10	$2.10	$2.01	$2.05	$2.05	50,185
2023-07-06	$2.13	$2.13	$1.95	$2.02	$2.02	93,023
2023-07-05	$2.20	$2.20	$1.98	$2.00	$2.00	126,208
2023-07-03	$1.89	$1.98	$1.85	$1.98	$1.98	64,367
2023-06-30	$1.88	$1.88	$1.82	$1.86	$1.86	50,328
2023-06-29	$1.86	$1.87	$1.81	$1.85	$1.85	17,336
2023-06-28	$1.85	$1.86	$1.84	$1.85	$1.85	34,530
2023-06-27	$1.80	$1.87	$1.79	$1.85	$1.85	27,539
2023-06-26	$1.80	$1.87	$1.80	$1.82	$1.82	17,411
2023-06-23	$1.90	$1.90	$1.79	$1.82	$1.82	42,439
2023-06-22	$2.03	$2.03	$1.90	$1.91	$1.91	56,553
2023-06-21	$2.05	$2.05	$1.88	$1.93	$1.93	25,346
2023-06-20	$1.87	$1.99	$1.84	$1.95	$1.95	91,312
2023-06-16	$1.89	$1.89	$1.83	$1.84	$1.84	10,909
2023-06-15	$1.82	$1.87	$1.80	$1.86	$1.86	17,593
2023-06-14	$1.82	$1.84	$1.78	$1.82	$1.82	20,147
2023-06-13	$1.83	$1.85	$1.79	$1.81	$1.81	47,547
2023-06-12	$1.80	$1.85	$1.79	$1.82	$1.82	13,856
2023-06-09	$1.85	$1.85	$1.80	$1.80	$1.80	27,169
2023-06-08	$1.79	$1.85	$1.79	$1.83	$1.83	17,396
2023-06-07	$1.87	$1.91	$1.85	$1.88	$1.88	18,237
2023-06-06	$1.80	$1.85	$1.79	$1.84	$1.84	22,059
2023-06-05	$1.83	$1.85	$1.79	$1.79	$1.79	18,478
2023-06-02	$1.75	$1.81	$1.75	$1.79	$1.79	13,597
2023-06-01	$1.75	$1.75	$1.71	$1.75	$1.75	10,397
2023-05-31	$1.71	$1.77	$1.68	$1.70	$1.70	23,036
2023-05-30	$1.71	$1.74	$1.69	$1.74	$1.74	12,618
2023-05-26	$1.73	$1.76	$1.69	$1.74	$1.74	20,415
2023-05-25	$1.73	$1.73	$1.70	$1.73	$1.73	7,918
2023-05-24	$1.77	$1.82	$1.74	$1.75	$1.75	47,574
2023-05-23	$1.75	$1.77	$1.74	$1.76	$1.76	11,204
2023-05-22	$1.76	$1.76	$1.70	$1.73	$1.73	24,006
2023-05-19	$1.78	$1.83	$1.76	$1.77	$1.77	15,149
2023-05-18	$1.70	$1.79	$1.70	$1.77	$1.77	12,522
2023-05-17	$1.74	$1.75	$1.70	$1.73	$1.73	9,248
2023-05-16	$1.71	$1.72	$1.70	$1.71	$1.71	5,576
2023-05-15	$1.70	$1.74	$1.70	$1.72	$1.72	16,521
2023-05-12	$1.79	$1.79	$1.72	$1.72	$1.72	20,267
2023-05-11	$1.75	$1.77	$1.73	$1.74	$1.74	10,210
2023-05-10	$1.76	$1.78	$1.75	$1.75	$1.75	14,777
2023-05-09	$1.81	$1.82	$1.77	$1.78	$1.78	26,236
2023-05-08	$1.71	$1.75	$1.70	$1.75	$1.75	16,405
2023-05-05	$1.74	$1.74	$1.69	$1.73	$1.73	7,361
2023-05-04	$1.71	$1.72	$1.67	$1.71	$1.71	13,386
2023-05-03	$1.76	$1.76	$1.70	$1.70	$1.70	1,803
2023-05-02	$1.72	$1.80	$1.69	$1.72	$1.72	32,463
2023-05-01	$1.74	$1.80	$1.71	$1.76	$1.76	16,340
2023-04-28	$1.77	$1.79	$1.70	$1.72	$1.72	23,215
2023-04-27	$1.74	$1.75	$1.67	$1.73	$1.73	17,133
2023-04-26	$1.77	$1.77	$1.65	$1.72	$1.72	17,701
2023-04-25	$1.76	$1.77	$1.68	$1.71	$1.71	41,355
2023-04-24	$1.82	$1.84	$1.72	$1.76	$1.76	31,334
2023-04-21	$1.85	$1.85	$1.82	$1.82	$1.82	16,513
2023-04-20	$1.90	$1.90	$1.85	$1.85	$1.85	11,608
2023-04-19	$1.86	$1.92	$1.86	$1.88	$1.88	20,560
2023-04-18	$1.89	$1.89	$1.82	$1.85	$1.85	18,154
2023-04-17	$1.93	$1.93	$1.81	$1.85	$1.85	28,167
2023-04-14	$1.90	$1.90	$1.79	$1.80	$1.80	29,464
2023-04-13	$1.80	$1.89	$1.78	$1.83	$1.83	24,189
2023-04-12	$1.84	$1.86	$1.78	$1.82	$1.82	11,912
2023-04-11	$1.81	$1.85	$1.79	$1.82	$1.82	11,312
2023-04-10	$1.80	$1.83	$1.75	$1.78	$1.78	10,058
2023-04-06	$1.77	$1.82	$1.72	$1.78	$1.78	9,611
2023-04-05	$1.76	$1.77	$1.73	$1.76	$1.76	5,321
2023-04-04	$1.96	$1.96	$1.72	$1.80	$1.80	28,400
2023-04-03	$1.96	$1.96	$1.80	$1.83	$1.83	44,390
2023-03-31	$1.85	$1.89	$1.82	$1.87	$1.87	15,700
2023-03-30	$1.85	$1.86	$1.82	$1.85	$1.85	13,883
2023-03-29	$1.91	$1.91	$1.80	$1.81	$1.81	19,464
2023-03-28	$1.83	$1.85	$1.81	$1.82	$1.82	11,428
2023-03-27	$1.79	$1.83	$1.79	$1.80	$1.80	10,142
2023-03-24	$1.80	$1.80	$1.75	$1.78	$1.78	9,194
2023-03-23	$1.77	$1.83	$1.72	$1.80	$1.80	14,830
2023-03-22	$1.82	$1.83	$1.74	$1.79	$1.79	19,772
2023-03-21	$1.75	$1.82	$1.74	$1.82	$1.82	10,418
2023-03-20	$1.79	$1.81	$1.70	$1.74	$1.74	13,482
2023-03-17	$1.79	$1.81	$1.76	$1.79	$1.79	6,898
2023-03-16	$1.80	$1.82	$1.75	$1.78	$1.78	20,029
2023-03-15	$1.85	$1.85	$1.70	$1.77	$1.77	28,489
2023-03-14	$1.90	$1.91	$1.77	$1.83	$1.83	40,459
2023-03-13	$1.78	$1.91	$1.76	$1.87	$1.87	19,973
2023-03-10	$1.93	$1.93	$1.80	$1.81	$1.81	23,157
2023-03-09	$1.87	$1.92	$1.82	$1.84	$1.84	32,379
2023-03-08	$1.90	$1.95	$1.88	$1.90	$1.90	12,274
2023-03-07	$1.98	$1.99	$1.86	$1.94	$1.94	20,049
2023-03-06	$2.02	$2.04	$2.00	$2.00	$2.00	10,254
2023-03-03	$2.03	$2.07	$2.01	$2.01	$2.01	14,260
2023-03-02	$2.05	$2.05	$1.99	$2.01	$2.01	34,748
2023-03-01	$2.15	$2.15	$2.00	$2.04	$2.04	21,619
2023-02-28	$2.27	$2.27	$2.06	$2.13	$2.13	29,955
2023-02-27	$2.26	$2.26	$2.10	$2.14	$2.14	27,650
2023-02-24	$2.13	$2.14	$2.05	$2.07	$2.07	27,950
2023-02-23	$2.11	$2.14	$2.11	$2.12	$2.12	7,241
2023-02-22	$2.13	$2.20	$2.10	$2.10	$2.10	18,051
2023-02-21	$2.21	$2.21	$2.12	$2.15	$2.15	25,929
2023-02-17	$2.15	$2.19	$2.15	$2.18	$2.18	7,337
2023-02-16	$2.19	$2.24	$2.16	$2.19	$2.19	12,033
2023-02-15	$2.21	$2.22	$2.17	$2.20	$2.20	13,186
2023-02-14	$2.19	$2.23	$2.15	$2.22	$2.22	14,315
2023-02-13	$2.22	$2.22	$2.13	$2.15	$2.15	22,587
2023-02-10	$2.20	$2.23	$2.12	$2.19	$2.19	17,655
2023-02-09	$2.30	$2.30	$2.18	$2.20	$2.20	31,583
2023-02-08	$2.35	$2.35	$2.25	$2.25	$2.25	18,208
2023-02-07	$2.31	$2.33	$2.30	$2.31	$2.31	47,169
2023-02-06	$2.40	$2.40	$2.30	$2.30	$2.30	35,800
2023-02-03	$2.32	$2.32	$2.25	$2.28	$2.28	33,492
2023-02-02	$2.20	$2.35	$2.20	$2.29	$2.29	46,067
2023-02-01	$2.19	$2.32	$2.08	$2.19	$2.19	54,402
2023-01-31	$2.19	$2.20	$2.13	$2.17	$2.17	19,720
2023-01-30	$2.21	$2.21	$2.16	$2.16	$2.16	14,640
2023-01-27	$2.27	$2.27	$2.14	$2.18	$2.18	15,597
2023-01-26	$2.27	$2.27	$2.17	$2.20	$2.20	13,975
2023-01-25	$2.16	$2.20	$2.16	$2.19	$2.19	9,643
2023-01-24	$2.24	$2.24	$2.18	$2.19	$2.19	11,028
2023-01-23	$2.25	$2.26	$2.21	$2.23	$2.23	20,762
2023-01-20	$2.23	$2.24	$2.20	$2.21	$2.21	12,128
2023-01-19	$2.25	$2.27	$2.21	$2.22	$2.22	11,039
2023-01-18	$2.34	$2.34	$2.20	$2.24	$2.24	24,771
2023-01-17	$2.21	$2.30	$2.21	$2.29	$2.29	34,104
2023-01-13	$2.14	$2.16	$2.08	$2.13	$2.13	19,800
2023-01-12	$2.14	$2.15	$2.07	$2.13	$2.13	15,367
2023-01-11	$2.14	$2.15	$2.06	$2.12	$2.12	15,071
2023-01-10	$2.05	$2.15	$2.05	$2.09	$2.09	10,705
2023-01-09	$2.01	$2.03	$1.98	$2.00	$2.00	27,993
2023-01-06	$1.99	$2.00	$1.90	$1.98	$1.98	15,562
2023-01-05	$1.99	$2.00	$1.98	$2.00	$2.00	7,941
2023-01-04	$1.97	$1.98	$1.92	$1.97	$1.97	24,104
2023-01-03	$1.89	$1.99	$1.86	$1.91	$1.91	25,723
2022-12-30	$1.84	$1.87	$1.83	$1.86	$1.86	27,054
2022-12-29	$1.86	$1.88	$1.82	$1.85	$1.85	39,043
2022-12-28	$1.85	$1.86	$1.81	$1.83	$1.83	21,833
2022-12-27	$1.87	$1.99	$1.79	$1.81	$1.81	34,961
2022-12-23	$1.97	$1.97	$1.86	$1.87	$1.87	14,847
2022-12-22	$2.02	$2.02	$1.88	$1.92	$1.92	31,605
2022-12-21	$2.01	$2.01	$1.95	$2.01	$2.01	8,416
2022-12-20	$1.99	$1.99	$1.92	$1.95	$1.95	24,519
2022-12-19	$2.09	$2.15	$1.93	$1.95	$1.95	32,511
2022-12-16	$2.12	$2.13	$2.03	$2.04	$2.04	10,959
2022-12-15	$2.10	$2.15	$2.10	$2.12	$2.12	21,457
2022-12-14	$2.16	$2.20	$2.12	$2.14	$2.14	20,922
2022-12-13	$2.25	$2.25	$2.15	$2.18	$2.18	32,826
2022-12-12	$2.20	$2.20	$2.13	$2.18	$2.18	30,671
2022-12-09	$2.17	$2.19	$2.14	$2.15	$2.15	17,848
2022-12-08	$2.22	$2.30	$2.11	$2.18	$2.18	37,673
2022-12-07	$2.39	$2.39	$2.21	$2.23	$2.23	20,642
2022-12-06	$2.37	$2.37	$2.25	$2.26	$2.26	25,125
2022-12-05	$2.43	$2.48	$2.35	$2.35	$2.35	30,193
2022-12-02	$2.33	$2.47	$2.32	$2.42	$2.42	41,374
2022-12-01	$2.35	$2.37	$2.28	$2.35	$2.35	20,559
2022-11-30	$2.31	$2.34	$2.25	$2.31	$2.31	17,882
2022-11-29	$2.26	$2.28	$2.25	$2.25	$2.25	12,951
2022-11-28	$2.34	$2.34	$2.25	$2.26	$2.26	22,738
2022-11-25	$2.35	$2.37	$2.35	$2.35	$2.35	5,785
2022-11-23	$2.31	$2.37	$2.28	$2.34	$2.34	33,935
2022-11-22	$2.27	$2.33	$2.23	$2.30	$2.30	10,476
2022-11-21	$2.35	$2.35	$2.25	$2.25	$2.25	15,439
2022-11-18	$2.40	$2.40	$2.33	$2.33	$2.33	17,319
2022-11-17	$2.34	$2.43	$2.28	$2.33	$2.33	31,467
2022-11-16	$2.41	$2.41	$2.32	$2.36	$2.36	39,283
2022-11-15	$2.50	$2.50	$2.40	$2.41	$2.41	22,157
2022-11-14	$2.47	$2.53	$2.44	$2.45	$2.45	23,883
2022-11-11	$2.38	$2.52	$2.38	$2.48	$2.48	37,787
2022-11-10	$2.36	$2.40	$2.32	$2.37	$2.37	14,017
2022-11-09	$2.34	$2.34	$2.21	$2.26	$2.26	48,311
2022-11-08	$2.36	$2.37	$2.32	$2.32	$2.32	14,435
2022-11-07	$2.39	$2.41	$2.32	$2.33	$2.33	14,699
2022-11-04	$2.37	$2.40	$2.30	$2.38	$2.38	27,674
2022-11-03	$2.44	$2.44	$2.33	$2.39	$2.39	47,315
2022-11-02	$2.47	$2.48	$2.40	$2.41	$2.41	18,974
2022-11-01	$2.47	$2.54	$2.41	$2.47	$2.47	21,720
2022-10-31	$2.45	$2.45	$2.39	$2.40	$2.40	18,704
2022-10-28	$2.40	$2.48	$2.39	$2.47	$2.47	16,410
2022-10-27	$2.45	$2.48	$2.39	$2.41	$2.41	11,106
2022-10-26	$2.47	$2.48	$2.44	$2.46	$2.46	6,574
2022-10-25	$2.32	$2.48	$2.30	$2.47	$2.47	34,878
2022-10-24	$2.48	$2.48	$2.32	$2.35	$2.35	52,055
2022-10-21	$2.44	$2.48	$2.44	$2.45	$2.45	6,325
2022-10-20	$2.46	$2.48	$2.42	$2.44	$2.44	14,956
2022-10-19	$2.69	$2.69	$2.45	$2.45	$2.45	69,092
2022-10-18	$2.63	$2.65	$2.60	$2.63	$2.63	10,627
2022-10-17	$2.59	$2.64	$2.55	$2.57	$2.57	20,952
2022-10-14	$2.60	$2.61	$2.50	$2.57	$2.57	30,957
2022-10-13	$2.68	$2.74	$2.60	$2.60	$2.60	41,690
2022-10-12	$2.85	$2.85	$2.70	$2.70	$2.70	18,096
2022-10-11	$2.70	$2.89	$2.70	$2.84	$2.84	40,475
2022-10-10	$2.83	$2.86	$2.68	$2.80	$2.80	46,312
2022-10-07	$3.17	$3.17	$2.87	$2.91	$2.91	45,788
2022-10-06	$2.86	$3.24	$2.75	$3.19	$3.19	77,115
2022-10-05	$2.94	$2.94	$2.73	$2.87	$2.87	19,794
2022-10-04	$2.89	$3.01	$2.73	$2.89	$2.89	70,373
2022-10-03	$2.94	$2.99	$2.68	$2.75	$2.75	30,546
2022-09-30	$2.71	$2.84	$2.68	$2.82	$2.82	55,730
2022-09-29	$2.70	$2.74	$2.64	$2.67	$2.67	37,053
2022-09-28	$2.76	$2.83	$2.73	$2.76	$2.76	41,655
2022-09-27	$2.77	$2.77	$2.67	$2.77	$2.77	38,497
2022-09-26	$2.76	$2.79	$2.54	$2.69	$2.69	52,500
2022-09-23	$2.91	$2.93	$2.80	$2.80	$2.80	31,449
2022-09-22	$3.03	$3.06	$3.00	$3.00	$3.00	36,524
2022-09-21	$3.12	$3.18	$3.02	$3.02	$3.02	15,699
2022-09-20	$3.19	$3.19	$3.08	$3.08	$3.08	13,193
2022-09-19	$3.17	$3.20	$3.14	$3.17	$3.17	12,612
2022-09-16	$3.22	$3.22	$3.06	$3.16	$3.16	25,042
2022-09-15	$3.32	$3.35	$3.26	$3.27	$3.27	20,749
2022-09-14	$3.29	$3.34	$3.28	$3.31	$3.31	21,101
2022-09-13	$3.42	$3.44	$3.27	$3.32	$3.32	53,762
2022-09-12	$3.55	$3.61	$3.43	$3.44	$3.44	51,725
2022-09-09	$3.60	$3.64	$3.47	$3.52	$3.52	36,557
2022-09-08	$3.58	$3.65	$3.52	$3.59	$3.59	20,593
2022-09-07	$3.72	$3.72	$3.42	$3.55	$3.55	135,350
2022-09-06	$3.91	$3.94	$3.60	$3.61	$3.61	89,100
2022-09-02	$4.12	$4.12	$3.95	$4.03	$4.03	29,166
2022-09-01	$3.95	$3.95	$3.81	$3.92	$3.92	24,567
2022-08-31	$3.99	$4.05	$3.90	$3.99	$3.99	49,112
2022-08-30	$4.27	$4.35	$3.80	$3.90	$3.90	129,457
2022-08-29	$3.99	$4.05	$3.96	$4.02	$4.02	86,911
2022-08-26	$4.05	$4.23	$3.96	$3.96	$3.96	75,594
2022-08-25	$3.92	$4.20	$3.81	$4.10	$4.10	197,844
2022-08-24	$3.61	$3.96	$3.60	$3.88	$3.88	69,823
2022-08-23	$3.70	$3.78	$3.59	$3.78	$3.78	58,216
2022-08-22	$3.56	$3.81	$3.50	$3.62	$3.62	43,282
2022-08-19	$3.70	$3.70	$3.53	$3.53	$3.53	28,253
2022-08-18	$3.34	$4.03	$3.34	$3.75	$3.75	108,508
2022-08-17	$3.31	$3.31	$3.10	$3.22	$3.22	30,265
2022-08-16	$3.24	$3.26	$3.16	$3.20	$3.20	22,871
2022-08-15	$3.38	$3.38	$3.20	$3.23	$3.23	33,515
2022-08-12	$3.19	$3.34	$3.18	$3.28	$3.28	37,995
2022-08-11	$3.20	$3.30	$3.18	$3.19	$3.19	65,205
2022-08-10	$3.20	$3.24	$3.07	$3.24	$3.24	17,661
2022-08-09	$3.37	$3.37	$3.03	$3.15	$3.15	43,578
2022-08-08	$3.51	$3.59	$3.19	$3.30	$3.30	140,041
2022-08-05	$3.05	$3.34	$3.00	$3.28	$3.28	78,077
2022-08-04	$3.02	$3.16	$3.00	$3.09	$3.09	41,418
2022-08-03	$2.93	$3.11	$2.89	$3.11	$3.11	30,010
2022-08-02	$2.95	$3.04	$2.90	$3.01	$3.01	11,993
2022-08-01	$3.08	$3.20	$2.95	$2.95	$2.95	27,583
2022-07-29	$2.96	$3.04	$2.92	$3.03	$3.03	12,183
2022-07-28	$2.90	$2.95	$2.89	$2.92	$2.92	8,019
2022-07-27	$2.86	$2.98	$2.85	$2.90	$2.90	21,068
2022-07-26	$2.79	$2.89	$2.75	$2.86	$2.86	7,586
2022-07-25	$2.84	$2.85	$2.76	$2.80	$2.80	16,820
2022-07-22	$2.98	$3.03	$2.80	$2.84	$2.84	55,294
2022-07-21	$2.95	$3.06	$2.93	$2.93	$2.93	62,822
2022-07-20	$2.89	$2.95	$2.84	$2.92	$2.92	23,357
2022-07-19	$2.90	$2.94	$2.82	$2.82	$2.82	14,382
2022-07-18	$2.89	$2.96	$2.82	$2.82	$2.82	8,175
2022-07-15	$2.88	$2.95	$2.77	$2.91	$2.91	9,561
2022-07-14	$2.75	$2.82	$2.74	$2.80	$2.80	30,498
2022-07-13	$2.79	$2.84	$2.79	$2.79	$2.79	5,920
2022-07-12	$2.78	$2.82	$2.77	$2.78	$2.78	10,633
2022-07-11	$2.99	$2.99	$2.78	$2.78	$2.78	15,469
2022-07-08	$2.84	$2.91	$2.75	$2.91	$2.91	19,413
2022-07-07	$2.68	$2.85	$2.65	$2.84	$2.84	10,337
2022-07-06	$2.68	$2.74	$2.66	$2.74	$2.74	6,742
2022-07-05	$2.66	$2.70	$2.64	$2.69	$2.69	6,728
2022-07-01	$2.65	$2.65	$2.60	$2.61	$2.61	10,569
2022-06-30	$2.67	$2.67	$2.65	$2.65	$2.65	3,323
2022-06-29	$2.70	$2.71	$2.68	$2.68	$2.68	6,126
2022-06-28	$2.70	$2.70	$2.69	$2.69	$2.69	1,334
2022-06-27	$2.75	$2.78	$2.70	$2.73	$2.73	6,329
2022-06-24	$2.70	$2.78	$2.68	$2.73	$2.73	7,324
2022-06-23	$2.69	$2.72	$2.68	$2.72	$2.72	2,121
2022-06-22	$2.69	$2.70	$2.68	$2.68	$2.68	4,890
2022-06-21	$2.79	$2.79	$2.65	$2.68	$2.68	8,930
2022-06-17	$2.74	$2.74	$2.65	$2.67	$2.67	7,071
2022-06-16	$2.66	$2.70	$2.65	$2.68	$2.68	11,357
2022-06-15	$2.80	$2.80	$2.69	$2.71	$2.71	6,756
2022-06-14	$2.68	$2.70	$2.65	$2.68	$2.68	8,179
2022-06-13	$2.70	$2.74	$2.67	$2.70	$2.70	18,239
2022-06-10	$2.97	$2.97	$2.80	$2.84	$2.84	8,744
2022-06-09	$3.01	$3.01	$2.85	$2.89	$2.89	5,461
2022-06-08	$2.99	$3.04	$2.93	$2.96	$2.96	8,065
2022-06-07	$2.99	$3.06	$2.97	$3.00	$3.00	8,718
2022-06-06	$3.07	$3.07	$2.93	$2.93	$2.93	28,379
2022-06-03	$2.88	$3.09	$2.88	$3.01	$3.01	8,762
2022-06-02	$3.08	$3.08	$2.89	$2.93	$2.93	38,764
2022-06-01	$2.99	$3.02	$2.94	$2.94	$2.94	16,247
2022-05-31	$2.83	$2.94	$2.83	$2.91	$2.91	11,450
2022-05-27	$2.70	$2.84	$2.70	$2.84	$2.84	18,917
2022-05-26	$2.80	$2.80	$2.75	$2.78	$2.78	5,521
2022-05-25	$2.73	$2.85	$2.72	$2.79	$2.79	40,339
2022-05-24	$2.90	$2.90	$2.71	$2.74	$2.74	17,469
2022-05-23	$2.79	$2.94	$2.79	$2.90	$2.90	13,911
2022-05-20	$2.92	$2.94	$2.79	$2.82	$2.82	16,987
2022-05-19	$2.83	$2.90	$2.77	$2.78	$2.78	18,238
2022-05-18	$2.81	$3.00	$2.74	$2.77	$2.77	29,576
2022-05-17	$2.88	$2.93	$2.74	$2.89	$2.89	6,691
2022-05-16	$2.69	$2.83	$2.68	$2.78	$2.78	13,231
2022-05-13	$2.56	$2.65	$2.50	$2.65	$2.65	13,898
2022-05-12	$2.57	$2.64	$2.50	$2.61	$2.61	19,197
2022-05-11	$2.63	$2.63	$2.50	$2.51	$2.51	22,480
2022-05-10	$2.70	$2.73	$2.58	$2.65	$2.65	71,548
2022-05-09	$2.79	$2.80	$2.60	$2.61	$2.61	49,032
2022-05-06	$2.85	$2.96	$2.85	$2.89	$2.89	10,090
2022-05-05	$3.07	$3.08	$2.92	$2.94	$2.94	24,408
2022-05-04	$3.22	$3.22	$2.93	$3.07	$3.07	35,677
2022-05-03	$3.12	$3.17	$3.11	$3.11	$3.11	18,037
2022-05-02	$3.41	$3.41	$3.09	$3.10	$3.10	30,185
2022-04-29	$3.18	$3.20	$3.01	$3.11	$3.11	17,956
2022-04-28	$3.25	$3.25	$3.10	$3.16	$3.16	45,613
2022-04-27	$3.33	$3.34	$3.20	$3.20	$3.20	13,074
2022-04-26	$3.41	$3.42	$3.32	$3.32	$3.32	10,558
2022-04-25	$3.48	$3.48	$3.41	$3.41	$3.41	15,683
2022-04-22	$3.58	$3.58	$3.46	$3.46	$3.46	10,600
2022-04-21	$3.60	$3.70	$3.51	$3.51	$3.51	19,905
2022-04-20	$3.79	$3.79	$3.54	$3.58	$3.58	17,160
2022-04-19	$3.58	$3.68	$3.51	$3.64	$3.64	47,536
2022-04-18	$3.66	$3.68	$3.60	$3.65	$3.65	17,553
2022-04-14	$3.79	$3.79	$3.66	$3.69	$3.69	17,141
2022-04-13	$3.70	$3.74	$3.66	$3.70	$3.70	18,060
2022-04-12	$3.70	$3.70	$3.65	$3.65	$3.65	7,971
2022-04-11	$3.79	$3.83	$3.68	$3.69	$3.69	16,072
2022-04-08	$3.85	$3.85	$3.65	$3.68	$3.68	10,638
2022-04-07	$3.88	$3.88	$3.65	$3.75	$3.75	16,787
2022-04-06	$3.84	$3.87	$3.66	$3.70	$3.70	17,076
2022-04-05	$3.98	$3.99	$3.80	$3.84	$3.84	21,919
2022-04-04	$4.16	$4.16	$3.96	$3.96	$3.96	76,654
2022-04-01	$4.02	$4.03	$3.92	$3.95	$3.95	14,200
2022-03-31	$3.97	$4.02	$3.95	$3.98	$3.98	20,107
2022-03-30	$4.04	$4.12	$3.96	$3.99	$3.99	26,582
2022-03-29	$4.00	$4.09	$3.90	$3.98	$3.98	21,413
2022-03-28	$3.91	$3.95	$3.85	$3.90	$3.90	24,832
2022-03-25	$4.32	$4.32	$3.85	$4.02	$4.02	20,972
2022-03-24	$3.93	$4.07	$3.85	$4.00	$4.00	33,354
2022-03-23	$4.12	$4.12	$3.91	$3.96	$3.96	9,450
2022-03-22	$4.07	$4.12	$3.98	$4.05	$4.05	12,973
2022-03-21	$4.08	$4.20	$3.91	$4.08	$4.08	19,825
2022-03-18	$3.97	$4.11	$3.81	$4.00	$4.00	10,438
2022-03-17	$4.20	$4.20	$3.81	$3.97	$3.97	51,502
2022-03-16	$4.02	$4.02	$3.73	$3.79	$3.79	21,344
2022-03-15	$3.48	$3.91	$3.41	$3.91	$3.91	15,600
2022-03-14	$3.97	$4.00	$3.59	$3.63	$3.63	23,712
2022-03-11	$3.95	$4.01	$3.78	$4.01	$4.01	8,644
2022-03-10	$4.01	$4.01	$3.75	$3.87	$3.87	10,516
2022-03-09	$4.12	$4.19	$3.92	$4.07	$4.07	13,796
2022-03-08	$4.01	$4.03	$3.80	$3.92	$3.92	59,740
2022-03-07	$4.00	$4.06	$3.97	$4.04	$4.04	19,295
2022-03-04	$4.13	$4.18	$4.03	$4.04	$4.04	10,451
2022-03-03	$4.40	$4.43	$4.25	$4.25	$4.25	6,622
2022-03-02	$4.35	$4.49	$4.27	$4.38	$4.38	33,165
2022-03-01	$4.32	$4.56	$4.31	$4.47	$4.47	11,655
2022-02-28	$4.38	$4.42	$4.26	$4.32	$4.32	23,069
2022-02-25	$4.33	$4.39	$4.14	$4.30	$4.30	6,982
2022-02-24	$4.00	$4.19	$4.00	$4.19	$4.19	32,974
2022-02-23	$4.35	$4.35	$4.09	$4.17	$4.17	16,797
2022-02-22	$4.48	$4.57	$4.33	$4.33	$4.33	28,772
2022-02-18	$4.65	$4.65	$4.40	$4.43	$4.43	33,207
2022-02-17	$4.71	$4.74	$4.55	$4.55	$4.55	52,348
2022-02-16	$4.60	$4.81	$4.58	$4.76	$4.76	17,310
2022-02-15	$4.69	$4.82	$4.58	$4.70	$4.70	28,860
2022-02-14	$4.71	$5.00	$4.60	$4.60	$4.60	28,772
2022-02-11	$4.87	$4.92	$4.70	$4.92	$4.92	41,527
2022-02-10	$4.92	$5.16	$4.85	$4.85	$4.85	53,348
2022-02-09	$4.75	$5.24	$4.72	$4.90	$4.90	24,573
2022-02-08	$4.90	$4.90	$4.61	$4.70	$4.70	16,357
2022-02-07	$4.70	$5.14	$4.65	$4.82	$4.82	36,586
2022-02-04	$4.70	$4.70	$4.60	$4.60	$4.60	7,839
2022-02-03	$4.64	$4.73	$4.50	$4.72	$4.72	10,000
2022-02-02	$4.93	$4.93	$4.65	$4.65	$4.65	22,203
2022-02-01	$4.79	$4.98	$4.76	$4.95	$4.95	17,650
2022-01-31	$4.56	$4.82	$4.45	$4.75	$4.75	16,219
2022-01-28	$4.58	$4.65	$4.41	$4.58	$4.58	22,045
2022-01-27	$4.75	$4.75	$4.50	$4.58	$4.58	12,562
2022-01-26	$4.81	$4.96	$4.70	$4.82	$4.82	20,552
2022-01-25	$4.67	$4.98	$4.46	$4.82	$4.82	24,836
2022-01-24	$4.83	$4.83	$4.30	$4.69	$4.69	82,426
2022-01-21	$5.05	$5.05	$4.75	$4.83	$4.83	26,469
2022-01-20	$5.04	$5.20	$5.00	$5.02	$5.02	36,684
2022-01-19	$5.08	$5.11	$5.00	$5.08	$5.08	25,372
2022-01-18	$5.22	$5.25	$5.06	$5.06	$5.06	24,444
2022-01-14	$5.25	$5.40	$5.17	$5.22	$5.22	17,435
2022-01-13	$5.75	$5.75	$5.22	$5.25	$5.25	28,944
2022-01-12	$5.47	$5.51	$5.40	$5.43	$5.43	26,512
2022-01-11	$5.22	$5.65	$5.21	$5.40	$5.40	29,176
2022-01-10	$5.33	$5.33	$5.07	$5.24	$5.24	30,559
2022-01-07	$5.35	$5.35	$5.29	$5.30	$5.30	25,073
2022-01-06	$5.50	$5.50	$5.30	$5.30	$5.30	24,650
2022-01-05	$5.90	$5.99	$5.41	$5.50	$5.50	20,916
2022-01-04	$6.10	$6.10	$5.80	$5.83	$5.83	25,681
2022-01-03	$5.88	$6.26	$5.78	$6.04	$6.04	32,570
2021-12-31	$5.90	$5.93	$5.77	$5.79	$5.79	68,829
2021-12-30	$5.82	$5.99	$5.82	$5.85	$5.85	44,298
2021-12-29	$5.97	$6.00	$5.80	$5.81	$5.81	39,614
2021-12-28	$6.12	$6.16	$5.90	$5.92	$5.92	31,327
2021-12-27	$6.17	$6.19	$6.00	$6.08	$6.08	21,388
2021-12-23	$6.58	$6.58	$6.00	$6.08	$6.08	48,036
2021-12-22	$6.23	$6.23	$5.96	$6.13	$6.13	15,666
2021-12-21	$6.60	$6.60	$6.00	$6.10	$6.10	14,851
2021-12-20	$6.00	$6.12	$5.89	$6.06	$6.06	26,438
2021-12-17	$5.99	$6.13	$5.84	$6.10	$6.10	13,522
2021-12-16	$6.00	$6.15	$5.92	$6.01	$6.01	14,089
2021-12-15	$6.25	$6.25	$5.78	$5.99	$5.99	37,200
2021-12-14	$6.43	$6.43	$6.15	$6.19	$6.19	23,966
2021-12-13	$6.61	$6.68	$6.43	$6.48	$6.48	16,146
2021-12-10	$7.14	$7.14	$6.47	$6.55	$6.55	37,208
2021-12-09	$7.14	$7.14	$6.69	$6.69	$6.69	28,671
2021-12-08	$7.00	$7.14	$6.71	$6.93	$6.93	23,270
2021-12-07	$7.22	$7.22	$6.87	$6.93	$6.93	23,315
2021-12-06	$7.01	$7.01	$6.56	$6.70	$6.70	23,559
2021-12-03	$7.25	$7.25	$6.66	$6.95	$6.95	22,900
2021-12-02	$7.18	$7.29	$7.15	$7.15	$7.15	42,342
2021-12-01	$7.63	$7.68	$7.10	$7.11	$7.11	18,590
2021-11-30	$7.50	$7.57	$7.34	$7.46	$7.46	23,066
2021-11-29	$7.66	$7.68	$7.43	$7.57	$7.57	18,859
2021-11-26	$7.68	$7.68	$7.34	$7.60	$7.60	25,249
2021-11-24	$7.78	$7.84	$7.68	$7.84	$7.84	31,140
2021-11-23	$7.90	$7.94	$7.66	$7.80	$7.80	24,333
2021-11-22	$8.24	$9.11	$7.90	$7.96	$7.96	33,351
2021-11-19	$8.16	$8.25	$7.93	$8.24	$8.24	27,957
2021-11-18	$8.63	$8.68	$8.13	$8.20	$8.20	67,269
2021-11-17	$8.57	$8.60	$8.40	$8.56	$8.56	34,653
2021-11-16	$9.17	$9.17	$8.65	$8.77	$8.77	44,933
2021-11-15	$9.18	$9.18	$8.78	$8.85	$8.85	67,290
2021-11-12	$9.08	$9.08	$8.90	$9.04	$9.04	28,622
2021-11-11	$9.11	$9.13	$8.90	$8.96	$8.96	35,394
2021-11-10	$10.01	$10.01	$9.00	$9.05	$9.05	87,214
2021-11-09	$10.11	$10.11	$9.20	$9.73	$9.73	138,312
2021-11-08	$10.63	$10.70	$9.94	$10.03	$10.03	108,174
2021-11-05	$9.92	$10.10	$9.85	$10.10	$10.10	30,544
2021-11-04	$9.91	$9.91	$9.73	$9.86	$9.86	14,664
2021-11-03	$9.80	$10.09	$9.70	$9.85	$9.85	32,596
2021-11-02	$9.69	$9.84	$9.62	$9.76	$9.76	52,519
2021-11-01	$9.54	$9.69	$9.50	$9.62	$9.62	28,211
2021-10-29	$9.28	$9.84	$9.26	$9.40	$9.40	15,365
2021-10-28	$8.80	$9.24	$8.80	$9.21	$9.21	14,672
2021-10-27	$9.00	$9.05	$8.80	$8.87	$8.87	14,686
2021-10-26	$9.25	$9.29	$8.95	$8.95	$8.95	20,233
2021-10-25	$9.45	$9.64	$9.09	$9.15	$9.15	21,517
2021-10-22	$9.19	$9.28	$9.00	$9.20	$9.20	16,922
2021-10-21	$9.04	$9.21	$9.03	$9.15	$9.15	7,505
2021-10-20	$9.08	$9.13	$9.01	$9.01	$9.01	25,736
2021-10-19	$9.01	$9.12	$8.95	$9.04	$9.04	24,878
2021-10-18	$8.96	$8.99	$8.84	$8.86	$8.86	15,453
2021-10-15	$9.01	$9.05	$8.88	$8.95	$8.95	13,931
2021-10-14	$9.00	$9.06	$8.84	$8.92	$8.92	21,097
2021-10-13	$8.91	$9.03	$8.64	$8.80	$8.80	15,892
2021-10-12	$8.88	$8.99	$8.78	$8.88	$8.88	19,377
2021-10-11	$8.84	$9.11	$8.84	$8.93	$8.93	17,135
2021-10-08	$9.09	$9.09	$8.68	$8.81	$8.81	19,951
2021-10-07	$8.66	$8.86	$8.59	$8.66	$8.66	47,097
2021-10-06	$8.71	$9.30	$8.50	$8.57	$8.57	9,000
2021-10-05	$8.75	$8.79	$8.69	$8.70	$8.70	9,098
2021-10-04	$9.04	$9.06	$8.69	$8.69	$8.69	11,683
2021-10-01	$9.26	$9.26	$8.89	$8.98	$8.98	20,109
2021-09-30	$9.10	$9.17	$9.10	$9.11	$9.11	18,965
2021-09-29	$9.41	$9.41	$9.05	$9.08	$9.08	17,316
2021-09-28	$9.38	$9.38	$9.20	$9.27	$9.27	12,083
2021-09-27	$9.84	$9.84	$9.48	$9.48	$9.48	22,947
2021-09-24	$9.64	$9.70	$9.57	$9.59	$9.59	18,512
2021-09-23	$9.93	$9.93	$9.61	$9.69	$9.69	39,120
2021-09-22	$9.89	$10.50	$9.55	$10.26	$10.26	64,084
2021-09-21	$9.63	$9.74	$9.34	$9.62	$9.62	27,568
2021-09-20	$10.32	$10.32	$9.27	$9.53	$9.53	43,167
2021-09-17	$10.05	$10.06	$9.83	$9.90	$9.90	24,826
2021-09-16	$10.11	$10.13	$9.90	$9.98	$9.98	59,096

AdvisorShares Psychedelics ETF (PSIL) News Headlines

Recent AdvisorShares Psychedelics ETF (PSIL) News

Similar Companies to AdvisorShares Psychedelics ETF (PSIL) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

AdvisorShares Psychedelics ETF (PSIL) Exchange: NYSE ARCA