AdvisorShares Psychedelics ETF (PSIL)

PSIL
🏛️ 미국 →
18.45
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 18.01 18.48 18.01 18.45 0.0M
2025-09-25 18.80 18.80 18.10 18.14 0.0M
2025-09-24 18.27 18.78 18.14 18.75 0.0M
2025-09-23 17.57 18.50 17.57 18.19 0.1M
2025-09-22 17.62 17.62 17.25 17.58 0.0M
2025-09-19 17.68 17.81 17.34 17.54 0.0M
2025-09-18 17.02 17.57 17.02 17.49 0.0M
2025-09-17 17.19 17.49 16.87 16.87 0.0M
2025-09-16 17.90 17.90 17.40 17.44 0.0M
2025-09-15 17.62 17.74 17.51 17.66 0.0M
2025-09-12 17.61 17.71 17.55 17.61 0.0M
2025-09-11 17.72 18.00 17.72 17.95 0.0M
2025-09-10 18.40 18.40 17.78 17.89 0.0M
2025-09-09 17.64 18.22 17.32 18.22 0.0M
2025-09-08 17.75 17.75 17.34 17.75 0.0M
2025-09-05 17.40 17.63 17.40 17.63 0.0M
2025-09-04 17.45 17.46 17.20 17.36 0.0M
2025-09-03 17.37 17.73 17.28 17.33 0.0M
2025-09-02 16.76 17.63 16.70 17.29 0.0M
2025-08-29 17.60 17.60 16.92 17.07 0.0M
2025-08-28 17.55 17.56 17.15 17.55 0.0M
2025-08-27 17.17 17.58 17.06 17.54 0.0M
2025-08-26 16.98 17.11 16.97 17.04 0.0M
2025-08-25 17.00 17.81 16.95 16.99 0.0M
2025-08-22 16.41 16.99 16.36 16.92 0.0M
2025-08-21 15.82 16.38 15.80 16.31 0.0M
2025-08-20 15.57 15.77 15.36 15.77 0.0M
2025-08-19 16.54 16.54 15.79 15.79 0.0M
2025-08-18 16.27 16.52 16.27 16.39 0.0M
2025-08-15 16.18 16.33 15.84 16.22 0.0M
2025-08-14 16.45 16.45 16.08 16.27 0.0M
2025-08-13 16.17 16.53 16.12 16.36 0.0M
2025-08-12 16.33 16.33 16.02 16.25 0.0M
2025-08-11 16.75 16.80 16.01 16.09 0.0M
2025-08-08 16.50 16.68 16.25 16.68 0.0M
2025-08-07 16.37 16.76 16.37 16.51 0.0M
2025-08-06 16.62 16.62 16.00 16.32 0.0M
2025-08-05 17.20 17.20 16.57 16.77 0.0M
2025-08-04 16.51 16.84 16.16 16.84 0.0M
2025-08-01 16.20 16.25 15.61 16.13 0.0M
2025-07-31 16.54 16.91 16.36 16.74 0.0M
2025-07-30 16.48 16.84 16.46 16.46 0.0M
2025-07-29 17.00 17.01 16.18 16.46 0.0M
2025-07-28 17.10 17.15 17.03 17.11 0.0M
2025-07-25 17.35 17.41 16.94 17.21 0.0M
2025-07-24 17.10 17.23 16.80 17.16 0.0M
2025-07-23 16.36 16.84 16.26 16.84 0.0M
2025-07-22 16.94 16.94 16.19 16.51 0.0M
2025-07-21 16.75 16.99 16.25 16.94 0.0M
2025-07-18 15.57 16.50 15.57 16.42 0.0M
2025-07-17 15.28 15.50 15.27 15.50 0.0M
2025-07-16 14.92 15.24 14.70 15.24 0.0M
2025-07-15 15.10 15.10 14.60 14.78 0.0M
2025-07-14 15.11 15.11 15.05 15.08 0.0M
2025-07-11 15.08 15.08 15.05 15.08 0.0M
2025-07-10 14.96 15.12 14.95 15.06 0.0M
2025-07-09 14.79 15.11 14.67 15.10 0.0M
2025-07-08 14.50 14.63 14.41 14.61 0.0M
2025-07-07 14.74 14.74 14.40 14.63 0.0M
2025-07-03 14.69 14.69 14.37 14.44 0.0M
2025-07-02 14.42 14.64 14.29 14.41 0.0M
2025-07-01 14.19 14.36 14.13 14.28 0.0M
2025-06-30 13.93 14.04 13.85 13.85 0.0M
2025-06-27 14.20 14.21 14.09 14.09 0.0M
2025-06-26 14.29 14.29 13.96 14.10 0.0M
2025-06-25 14.39 14.39 13.90 14.12 0.0M
2025-06-24 13.92 14.28 13.86 14.23 0.0M
2025-06-23 14.74 14.74 13.40 13.42 0.0M
2025-06-20 15.31 15.31 14.86 15.26 0.0M
2025-06-18 14.53 15.11 14.53 15.09 0.0M
2025-06-17 14.28 14.90 14.22 14.24 0.0M
2025-06-16 14.52 14.52 14.27 14.33 0.0M
2025-06-13 14.00 14.02 13.84 13.92 0.0M
2025-06-12 13.90 14.14 13.84 14.03 0.0M
2025-06-11 14.02 14.21 13.80 13.86 0.0M
2025-06-10 14.17 14.17 14.10 14.15 0.0M
2025-06-09 14.20 14.23 14.05 14.09 0.0M
2025-06-06 14.20 14.20 14.04 14.14 0.0M
2025-06-05 13.68 14.08 13.68 14.08 0.0M
2025-06-04 13.87 13.93 13.51 13.61 0.0M
2025-06-03 13.84 13.84 13.48 13.73 0.0M
2025-06-02 13.28 13.55 13.06 13.49 0.0M
2025-05-30 13.02 13.36 13.00 13.14 0.0M
2025-05-29 12.93 13.25 12.91 13.11 0.0M
2025-05-28 13.27 13.27 12.89 13.01 0.0M
2025-05-27 13.20 13.40 13.02 13.24 0.0M
2025-05-23 12.51 12.81 12.50 12.81 0.0M
2025-05-22 12.53 12.88 12.51 12.75 0.0M
2025-05-21 13.18 13.26 12.39 12.59 0.0M
2025-05-20 13.00 13.46 12.77 13.19 0.0M
2025-05-19 11.97 12.91 11.97 12.91 0.0M
2025-05-16 12.00 12.21 12.00 12.21 0.0M
2025-05-15 11.71 11.81 11.52 11.81 0.0M
2025-05-14 11.73 11.91 11.66 11.80 0.0M
2025-05-13 11.59 11.66 11.37 11.66 0.0M
2025-05-12 11.82 11.87 11.57 11.65 0.0M
2025-05-09 11.60 11.65 11.47 11.49 0.0M
2025-05-08 11.31 11.41 11.16 11.36 0.0M
2025-05-07 11.40 11.40 11.19 11.38 0.0M
2025-05-06 11.56 11.67 11.10 11.16 0.0M
2025-05-05 11.80 11.82 11.65 11.73 0.0M
2025-05-02 11.75 11.87 11.61 11.87 0.0M
2025-05-01 11.61 11.62 11.45 11.53 0.0M
2025-04-30 11.26 11.41 11.12 11.37 0.0M
2025-04-29 11.29 11.40 11.24 11.31 0.0M
2025-04-28 11.89 11.89 11.39 11.56 0.0M
2025-04-25 11.88 11.88 11.61 11.68 0.0M
2025-04-24 11.60 11.90 11.60 11.90 0.0M
2025-04-23 11.53 11.69 11.45 11.69 0.0M
2025-04-22 11.28 11.37 11.24 11.25 0.0M
2025-04-21 11.03 11.07 10.60 11.01 0.0M
2025-04-17 10.97 11.09 10.87 11.09 0.0M
2025-04-16 10.97 10.97 10.76 10.84 0.0M
2025-04-15 11.10 11.17 10.92 10.97 0.0M
2025-04-14 10.64 10.96 10.64 10.95 0.0M
2025-04-11 10.19 10.68 10.19 10.63 0.0M
2025-04-10 10.16 10.16 9.82 10.14 0.0M
2025-04-09 9.90 10.60 9.58 10.57 0.0M
2025-04-08 10.43 10.52 9.94 9.94 0.0M
2025-04-07 10.60 10.60 9.96 10.25 0.0M
2025-04-04 11.04 11.04 10.53 10.69 0.0M
2025-04-03 11.06 11.32 11.05 11.05 0.0M
2025-04-02 11.35 11.75 11.35 11.61 0.0M
2025-04-01 11.66 11.66 11.16 11.27 0.0M
2025-03-31 11.71 11.71 11.55 11.64 0.0M
2025-03-28 12.22 12.41 11.88 11.89 0.0M
2025-03-27 12.32 12.35 12.25 12.25 0.0M
2025-03-26 12.38 12.41 12.29 12.29 0.0M
2025-03-25 12.34 12.45 12.32 12.32 0.0M
2025-03-24 12.52 12.52 12.30 12.42 0.0M
2025-03-21 12.42 12.42 12.25 12.28 0.0M
2025-03-20 12.66 12.66 12.39 12.42 0.0M
2025-03-19 12.42 12.48 12.39 12.48 0.0M
2025-03-18 12.29 12.31 12.16 12.16 0.0M
2025-03-17 12.11 12.62 12.11 12.50 0.0M
2025-03-14 12.17 12.19 12.10 12.15 0.0M
2025-03-13 12.15 12.20 11.93 12.01 0.0M
2025-03-12 12.10 12.16 12.05 12.10 0.0M
2025-03-11 11.87 12.00 11.66 11.99 0.0M
2025-03-10 12.45 12.45 11.70 11.87 0.0M
2025-03-07 12.66 12.66 12.44 12.44 0.0M
2025-03-06 12.52 12.69 12.52 12.55 0.0M
2025-03-05 12.23 12.80 12.23 12.73 0.0M
2025-03-04 12.04 12.36 11.84 12.23 0.0M
2025-03-03 12.80 12.83 12.28 12.28 0.0M
2025-02-28 12.64 12.88 12.56 12.85 0.0M
2025-02-27 12.94 13.17 12.72 12.74 0.0M
2025-02-26 12.93 13.45 12.93 12.96 0.0M
2025-02-25 13.16 13.16 12.65 12.76 0.0M
2025-02-24 13.94 13.94 13.09 13.27 0.0M
2025-02-21 14.03 14.26 13.65 13.65 0.0M
2025-02-20 14.35 14.35 13.90 14.02 0.0M
2025-02-19 14.50 14.66 14.13 14.39 0.0M
2025-02-18 15.31 15.42 14.39 14.59 0.1M
2025-02-14 15.33 15.55 15.05 15.30 0.0M
2025-02-13 15.10 15.18 14.79 15.12 0.1M
2025-02-12 14.88 15.04 14.59 15.01 0.0M
2025-02-11 14.97 14.97 14.70 14.85 0.0M
2025-02-10 14.43 15.12 14.43 15.10 0.0M
2025-02-07 15.12 15.17 14.32 14.33 0.0M
2025-02-06 15.52 15.94 15.23 15.39 0.1M
2025-02-05 14.56 15.07 14.25 15.07 0.0M
2025-02-04 13.98 14.54 13.73 14.54 0.0M
2025-02-03 13.15 13.45 13.00 13.41 0.0M
2025-01-31 12.61 12.61 12.33 12.39 0.0M
2025-01-30 12.56 12.73 12.40 12.66 0.0M
2025-01-29 12.41 12.70 12.35 12.45 0.0M
2025-01-28 12.03 12.48 12.03 12.46 0.0M
2025-01-27 12.51 12.54 11.90 11.93 0.0M
2025-01-24 12.48 12.67 12.45 12.50 0.0M
2025-01-23 12.57 12.61 12.46 12.46 0.0M
2025-01-22 12.66 12.76 12.66 12.73 0.0M
2025-01-21 12.61 12.72 12.57 12.66 0.0M
2025-01-17 12.63 12.86 12.52 12.82 0.0M
2025-01-16 12.81 12.81 12.47 12.57 0.0M
2025-01-15 12.75 12.84 12.54 12.72 0.0M
2025-01-14 12.54 12.74 12.44 12.70 0.0M
2025-01-13 13.13 13.23 12.76 12.86 0.0M
2025-01-10 12.51 12.67 12.22 12.67 0.0M
2025-01-08 13.15 13.15 12.35 12.44 0.0M
2025-01-07 13.05 13.50 13.05 13.50 0.0M
2025-01-06 12.63 13.15 12.49 12.89 0.0M
2025-01-03 12.32 12.75 12.15 12.22 0.0M
2025-01-02 11.05 12.13 11.05 12.12 0.0M