Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spirited Funds/ETFMG Whiskey & Spirits ETF (NY: WSKY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 28.60 28.60 28.32 28.35 1,540 +0.13(+0.47%)
May 30, 2017 28.22 28.22 28.22 28.22 569 -0.23(-0.80%)
May 26, 2017 28.23 28.45 28.23 28.45 350 +0.14(+0.49%)
May 25, 2017 28.37 28.37 28.31 28.31 1,119 -0.01(-0.04%)
May 24, 2017 28.32 28.32 28.28 28.32 711 +0.10(+0.34%)
May 23, 2017 28.45 28.55 28.22 28.22 3,645 -0.23(-0.79%)
May 22, 2017 28.20 28.45 28.17 28.45 1,182 +0.28(+1.00%)
May 19, 2017 28.03 28.25 28.03 28.17 1,707 +0.05(+0.19%)
May 18, 2017 27.70 28.97 27.70 28.11 586 +0.26(+0.94%)
May 17, 2017 28.04 28.13 27.85 27.85 1,882 -0.18(-0.64%)
May 16, 2017 27.80 28.03 27.79 28.03 771 +0.46(+1.65%)
May 15, 2017 27.63 27.63 27.45 27.57 779 -0.09(-0.32%)
May 12, 2017 27.50 27.66 27.50 27.66 4,176 +0.15(+0.56%)
May 11, 2017 27.42 27.51 27.39 27.51 1,195 +0.02(+0.07%)
May 10, 2017 27.44 27.58 27.44 27.49 2,210 +0.15(+0.55%)
May 09, 2017 27.40 27.40 27.34 27.34 496 -0.02(-0.07%)
May 08, 2017 27.42 27.42 27.32 27.36 2,702 -0.09(-0.31%)
May 05, 2017 27.45 27.45 27.45 27.45 364 +0.57(+2.11%)
May 03, 2017 26.88 161 +0.14(+0.52%)
May 02, 2017 26.74 26.74 26.74 26.74 178 -0.16(-0.59%)
May 01, 2017 26.90 26.90 26.90 26.90 223 +0.01(+0.04%)
Apr 28, 2017 26.87 26.89 26.85 26.89 692 +0.03(+0.11%)
Apr 26, 2017 26.86 55 -0.08(-0.29%)
Apr 25, 2017 26.81 26.96 26.81 26.94 1,211 +0.19(+0.70%)
Apr 24, 2017 26.50 26.80 26.50 26.75 2,295 +0.65(+2.50%)
Apr 21, 2017 26.23 26.23 26.10 26.10 667 -0.17(-0.65%)
Apr 20, 2017 26.34 26.34 26.27 26.27 1,546 +0.07(+0.26%)
Apr 18, 2017 26.20 80 -0.16(-0.61%)
Apr 17, 2017 26.36 26.36 26.36 26.36 167 +0.00(+0.00%)
Apr 11, 2017 26.36 117 +0.32(+1.23%)
Apr 10, 2017 26.04 26.04 26.04 26.04 139 -0.11(-0.42%)
Apr 07, 2017 26.15 26.15 26.15 26.15 274 -0.04(-0.16%)
Apr 06, 2017 26.25 26.25 26.19 26.19 503 -0.13(-0.51%)
Apr 05, 2017 26.37 26.42 26.33 26.33 880 -0.04(-0.17%)
Apr 04, 2017 26.37 26.38 26.37 26.37 1,114 -0.06(-0.22%)
Apr 03, 2017 26.43 26.43 26.43 26.43 348 +0.04(+0.17%)
Mar 31, 2017 26.37 26.39 26.37 26.39 1,276 +0.11(+0.40%)
Mar 27, 2017 26.28 90 +0.01(+0.04%)
Mar 24, 2017 26.27 26.27 26.27 26.27 190 -0.11(-0.42%)
Mar 23, 2017 26.24 26.41 26.24 26.38 4,050 -0.03(-0.11%)
Mar 22, 2017 26.40 26.41 26.39 26.41 1,290 +0.10(+0.38%)
Mar 20, 2017 26.31 176 -0.17(-0.64%)
Mar 17, 2017 26.45 26.56 26.45 26.48 5,363 +0.34(+1.29%)
Mar 16, 2017 26.10 26.18 26.10 26.14 1,194 +0.40(+1.54%)
Mar 15, 2017 25.66 25.74 25.66 25.74 488 +0.03(+0.12%)
Mar 14, 2017 25.58 25.71 25.58 25.71 1,311 +0.38(+1.52%)
Mar 09, 2017 25.33 118 +0.08(+0.30%)
Mar 08, 2017 25.21 25.25 25.21 25.25 323 -0.06(-0.22%)
Mar 07, 2017 25.31 25.31 25.31 25.31 498 -0.09(-0.34%)
Mar 06, 2017 25.35 25.40 25.35 25.40 839 +0.06(+0.22%)
Mar 02, 2017 25.34 63 -0.12(-0.46%)
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.