Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Psychedelics ETF (NY: PSIL )

7.335 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 07, 2024 7.430 7.470 7.320 7.335 2,120 -0.09(-1.16%)
Oct 04, 2024 7.310 7.443 7.310 7.422 3,789 +0.21(+2.93%)
Oct 03, 2024 7.285 7.285 7.210 7.210 3,655 -0.06(-0.82%)
Oct 02, 2024 7.380 7.380 7.270 7.270 2,825 -0.13(-1.78%)
Oct 01, 2024 7.600 7.600 7.400 7.402 5,152 -0.24(-3.08%)
Sep 30, 2024 7.830 7.850 7.637 7.637 5,577 -0.21(-2.71%)
Sep 27, 2024 7.939 7.939 7.850 7.850 2,240 -0.08(-0.99%)
Sep 26, 2024 8.060 8.060 7.915 7.928 3,355 -0.08(-0.98%)
Sep 25, 2024 7.930 8.029 7.930 8.006 2,937 +0.03(+0.42%)
Sep 24, 2024 7.950 8.042 7.950 7.972 4,425 +0.07(+0.85%)
Sep 23, 2024 7.970 7.970 7.901 7.905 3,321 -0.11(-1.37%)
Sep 20, 2024 7.930 8.086 7.930 8.015 7,907 -0.08(-1.05%)
Sep 19, 2024 8.040 8.159 8.040 8.100 8,323 +0.10(+1.25%)
Sep 18, 2024 8.080 8.080 7.840 8.000 11,486 -0.03(-0.37%)
Sep 17, 2024 8.180 8.180 7.990 8.030 5,950 -0.00(-0.00%)
Sep 16, 2024 7.960 8.060 7.960 8.030 2,981 +0.08(+1.01%)
Sep 13, 2024 7.970 8.029 7.930 7.950 11,626 +0.07(+0.86%)
Sep 12, 2024 7.870 8.010 7.850 7.882 6,645 +0.08(+1.00%)
Sep 11, 2024 7.810 7.850 7.660 7.804 13,238 -0.01(-0.12%)
Sep 10, 2024 7.870 7.950 7.660 7.813 15,176 -0.24(-2.95%)
Sep 09, 2024 8.098 8.098 8.000 8.050 1,266 +0.04(+0.44%)
Sep 06, 2024 8.200 8.200 8.000 8.015 6,466 -0.10(-1.24%)
Sep 05, 2024 8.255 8.299 8.024 8.116 15,945 -0.18(-2.21%)
Sep 04, 2024 8.543 8.543 8.100 8.299 7,742 -0.20(-2.32%)
Sep 03, 2024 8.700 8.830 8.456 8.496 8,161 -0.35(-4.00%)
Aug 30, 2024 8.900 8.900 8.800 8.850 1,681 +0.06(+0.74%)
Aug 29, 2024 8.700 8.911 8.700 8.785 1,547 +0.12(+1.44%)
Aug 28, 2024 9.002 9.040 8.600 8.660 5,634 -0.49(-5.36%)
Aug 27, 2024 9.112 9.196 8.990 9.150 1,530 -0.16(-1.72%)
Aug 26, 2024 9.300 9.348 9.100 9.310 3,442 +0.13(+1.46%)
Aug 23, 2024 9.150 9.180 9.000 9.176 1,673 +0.13(+1.39%)
Aug 22, 2024 9.140 9.150 9.001 9.050 1,509 -0.04(-0.49%)
Aug 21, 2024 8.800 9.097 8.800 9.095 1,760 +0.19(+2.08%)
Aug 20, 2024 8.800 8.910 8.760 8.910 2,773 +0.15(+1.77%)
Aug 19, 2024 8.630 8.800 8.550 8.755 15,786 -0.09(-1.01%)
Aug 16, 2024 8.900 8.950 8.600 8.844 6,297 +0.06(+0.67%)
Aug 15, 2024 8.850 8.906 8.737 8.785 5,924 +0.05(+0.57%)
Aug 14, 2024 9.000 9.070 8.631 8.735 9,572 -0.30(-3.37%)
Aug 13, 2024 9.500 9.500 8.900 9.040 4,831 -0.20(-2.16%)
Aug 12, 2024 9.330 9.330 9.040 9.240 7,730 -0.16(-1.70%)
Aug 09, 2024 9.800 9.800 9.398 9.400 4,226 +0.00(+0.00%)
Aug 08, 2024 9.700 9.960 9.400 9.400 4,719 -0.50(-5.05%)
Aug 07, 2024 10.00 10.00 9.600 9.900 6,188 -0.50(-4.81%)
Aug 06, 2024 10.40 10.50 10.30 10.40 2,063 +0.30(+2.97%)
Aug 05, 2024 10.00 10.10 9.100 10.10 12,813 -0.10(-0.98%)
Aug 02, 2024 10.10 10.20 9.702 10.20 5,738 -0.20(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.