AdvisorShares Psychedelics ETF (PSIL)

Historical Prices For AdvisorShares Psychedelics ETF (PSIL)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	19.49	19.90	19.49	19.68	6,586	19.68
12/10/2025	19.48	19.60	19.32	19.60	3,645	19.60
12/09/2025	19.58	19.60	19.25	19.35	8,271	19.35
12/08/2025	19.46	19.58	19.23	19.50	7,503	19.50
12/05/2025	18.81	19.21	18.75	19.17	11,581	19.17
12/04/2025	18.64	19.07	18.43	18.95	14,517	18.95
12/03/2025	18.26	18.42	18.17	18.33	9,622	18.33
12/02/2025	18.75	18.75	18.01	18.01	5,797	18.01
12/01/2025	19.10	19.10	18.54	18.55	5,491	18.55
11/28/2025	19.08	19.34	19.00	19.25	3,295	19.25
11/26/2025	18.38	18.48	18.13	18.45	3,249	18.45
11/25/2025	17.69	18.09	17.66	18.05	4,815	18.05
11/24/2025	17.13	17.86	17.13	17.86	13,661	17.86
11/21/2025	17.09	17.39	16.86	17.29	24,162	17.29
11/20/2025	18.01	18.31	17.25	17.25	6,574	17.25
11/19/2025	18.36	18.36	17.64	17.73	11,037	17.73
11/18/2025	17.84	18.17	17.56	18.06	12,890	18.06
11/17/2025	17.62	18.42	17.53	18.10	20,830	18.10
11/14/2025	17.23	17.98	17.23	17.62	10,980	17.62
11/13/2025	19.07	19.07	17.78	17.78	5,586	17.78
11/12/2025	18.62	18.84	18.37	18.84	8,375	18.84
11/11/2025	18.28	18.75	18.18	18.65	9,852	18.65
11/10/2025	17.95	18.57	17.95	18.22	11,120	18.22
11/07/2025	17.87	17.87	17.24	17.39	13,972	17.39
11/06/2025	18.00	18.00	17.57	17.90	16,354	17.90
11/05/2025	18.60	18.95	17.95	17.96	15,903	17.96
11/04/2025	18.62	19.06	18.62	18.92	10,383	18.92
11/03/2025	20.00	20.00	18.91	18.94	51,362	18.94
10/31/2025	19.64	20.00	19.52	19.93	11,686	19.93
10/30/2025	20.17	20.21	19.74	19.74	12,410	19.74
10/29/2025	20.41	20.61	20.02	20.09	15,686	20.09
10/28/2025	20.21	20.34	19.86	20.26	9,659	20.26
10/27/2025	20.15	20.57	19.87	20.18	33,089	20.18
10/24/2025	20.06	20.34	19.80	19.86	14,017	19.86
10/23/2025	19.18	19.52	19.17	19.43	16,267	19.43
10/22/2025	19.98	20.28	18.94	19.28	17,663	19.28
10/21/2025	21.32	21.32	20.00	20.01	21,035	20.01
10/20/2025	20.97	21.61	20.79	21.59	20,226	21.59
10/17/2025	19.60	20.38	19.18	20.37	14,347	20.37
10/16/2025	20.72	20.73	19.70	19.87	19,632	19.87
10/15/2025	20.61	20.76	20.22	20.55	16,711	20.55
10/14/2025	19.46	20.36	19.45	20.13	13,150	20.13
10/13/2025	20.04	20.04	19.39	19.59	26,107	19.59
10/10/2025	20.64	20.64	19.09	19.35	51,976	19.35
10/09/2025	20.68	20.74	20.43	20.64	21,611	20.64
10/08/2025	20.37	20.50	19.69	20.47	45,649	20.47
10/07/2025	20.25	20.27	20.01	20.26	25,199	20.26
10/06/2025	20.01	20.18	20.00	20.13	19,417	20.13
10/03/2025	19.85	20.16	19.61	19.89	23,540	19.89
10/02/2025	19.47	20.00	19.20	19.65	22,038	19.65
10/01/2025	19.16	19.49	18.93	19.43	26,927	19.43
9/30/2025	18.75	19.19	18.75	18.98	10,748	18.98
9/29/2025	18.98	19.11	18.54	19.11	19,611	19.11
9/26/2025	18.01	18.48	18.01	18.45	17,410	18.45
9/25/2025	18.80	18.80	18.10	18.14	14,010	18.14
9/24/2025	18.27	18.78	18.14	18.75	12,579	18.75
9/23/2025	17.57	18.50	17.57	18.19	86,453	18.19
9/22/2025	17.62	17.62	17.25	17.58	8,053	17.58
9/19/2025	17.68	17.81	17.34	17.54	8,519	17.52
9/18/2025	17.02	17.57	17.02	17.49	9,353	17.47
9/17/2025	17.19	17.49	16.87	16.87	10,574	16.85
9/16/2025	17.90	17.90	17.40	17.44	11,280	17.42
9/15/2025	17.62	17.74	17.51	17.66	7,473	17.64
9/12/2025	17.61	17.71	17.55	17.61	15,471	17.59