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 28.17 28.17 27.90 27.92 1,563 +0.13(+0.47%)
May 30, 2017 27.80 27.80 27.80 27.80 577 -0.22(-0.80%)
May 26, 2017 27.80 28.02 27.80 28.02 355 +0.14(+0.49%)
May 25, 2017 27.94 27.94 27.88 27.88 1,136 -0.01(-0.04%)
May 24, 2017 27.89 27.89 27.85 27.89 721 +0.09(+0.34%)
May 23, 2017 28.02 28.12 27.80 27.80 3,700 -0.22(-0.79%)
May 22, 2017 27.77 28.02 27.75 28.02 1,200 +0.28(+1.00%)
May 19, 2017 27.61 27.83 27.61 27.74 1,733 +0.05(+0.19%)
May 18, 2017 27.28 28.53 27.28 27.69 594 +0.26(+0.94%)
May 17, 2017 27.62 27.71 27.43 27.43 1,910 -0.18(-0.64%)
May 16, 2017 27.38 27.61 27.37 27.61 782 +0.45(+1.65%)
May 15, 2017 27.21 27.21 27.04 27.16 790 -0.09(-0.32%)
May 12, 2017 27.09 27.25 27.09 27.25 4,239 +0.15(+0.56%)
May 11, 2017 27.01 27.09 26.98 27.09 1,213 +0.02(+0.07%)
May 10, 2017 27.03 27.16 27.03 27.08 2,243 +0.15(+0.55%)
May 09, 2017 26.98 26.98 26.93 26.93 503 -0.02(-0.07%)
May 08, 2017 27.01 27.01 26.90 26.95 2,743 -0.08(-0.31%)
May 05, 2017 27.03 27.03 27.03 27.03 369 +0.56(+2.11%)
May 03, 2017 26.47 163 +0.14(+0.52%)
May 02, 2017 26.34 26.34 26.34 26.34 180 -0.16(-0.59%)
May 01, 2017 26.49 26.49 26.49 26.49 226 +0.01(+0.04%)
Apr 28, 2017 26.46 26.48 26.44 26.48 702 +0.03(+0.11%)
Apr 26, 2017 26.45 55 -0.08(-0.29%)
Apr 25, 2017 26.41 26.55 26.41 26.53 1,229 +0.18(+0.70%)
Apr 24, 2017 26.10 26.40 26.10 26.35 2,330 +0.64(+2.50%)
Apr 21, 2017 25.83 25.83 25.70 25.70 677 -0.17(-0.65%)
Apr 20, 2017 25.94 25.94 25.87 25.87 1,569 +0.07(+0.26%)
Apr 18, 2017 25.81 81 -0.16(-0.61%)
Apr 17, 2017 25.96 25.96 25.96 25.96 169 +0.00(+0.00%)
Apr 11, 2017 25.96 118 +0.31(+1.23%)
Apr 10, 2017 25.65 25.65 25.65 25.65 141 -0.11(-0.42%)
Apr 07, 2017 25.76 25.76 25.76 25.76 278 -0.04(-0.16%)
Apr 06, 2017 25.85 25.85 25.80 25.80 510 -0.13(-0.51%)
Apr 05, 2017 25.97 26.02 25.93 25.93 893 -0.04(-0.17%)
Apr 04, 2017 25.97 25.98 25.97 25.97 1,131 -0.06(-0.22%)
Apr 03, 2017 26.03 26.03 26.03 26.03 353 +0.04(+0.17%)
Mar 31, 2017 25.97 25.99 25.97 25.99 1,295 +0.10(+0.40%)
Mar 27, 2017 25.88 91 +0.01(+0.04%)
Mar 24, 2017 25.87 25.87 25.87 25.87 192 -0.11(-0.42%)
Mar 23, 2017 25.84 26.01 25.84 25.98 4,111 -0.03(-0.11%)
Mar 22, 2017 26.00 26.01 25.99 26.01 1,309 +0.10(+0.38%)
Mar 20, 2017 25.91 178 -0.17(-0.64%)
Mar 17, 2017 26.05 26.16 26.05 26.08 5,445 +0.33(+1.29%)
Mar 16, 2017 25.71 25.79 25.71 25.75 1,212 +0.39(+1.54%)
Mar 15, 2017 25.27 25.36 25.27 25.36 495 +0.03(+0.11%)
Mar 14, 2017 25.19 25.33 25.19 25.33 1,331 +0.38(+1.52%)
Mar 09, 2017 24.95 119 +0.08(+0.30%)
Mar 08, 2017 24.83 24.87 24.83 24.87 327 -0.05(-0.22%)
Mar 07, 2017 24.93 24.93 24.93 24.93 505 -0.08(-0.34%)
Mar 06, 2017 24.97 25.01 24.97 25.01 851 +0.05(+0.22%)
Mar 02, 2017 24.96 63 -0.11(-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.