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, 2018 32.51 32.99 32.35 32.35 4,002 -0.64(-1.94%)
May 30, 2018 32.52 32.99 32.52 32.99 3,084 +0.63(+1.95%)
May 29, 2018 32.60 32.60 32.17 32.36 1,157 -0.40(-1.21%)
May 25, 2018 32.76 32.76 32.76 0 +0.18(+0.54%)
May 24, 2018 32.66 32.66 32.58 32.58 297 -0.08(-0.24%)
May 23, 2018 32.66 33.00 32.66 32.66 1,034 -0.12(-0.37%)
May 22, 2018 32.76 33.00 32.60 32.78 1,106 +0.20(+0.60%)
May 21, 2018 32.83 32.83 32.18 32.58 2,318 +0.22(+0.69%)
May 18, 2018 32.54 33.11 32.36 32.36 1,065 -0.46(-1.39%)
May 17, 2018 32.87 33.25 32.77 32.82 4,242 -0.11(-0.34%)
May 16, 2018 32.72 32.93 32.72 32.93 1,222 +0.25(+0.77%)
May 15, 2018 32.72 32.72 32.34 32.68 1,725 -0.12(-0.38%)
May 14, 2018 32.80 32.80 32.76 32.80 1,172 +0.01(+0.03%)
May 11, 2018 32.75 32.99 32.71 32.79 3,247 +0.02(+0.08%)
May 10, 2018 32.97 32.97 32.76 32.77 4,645 -0.14(-0.43%)
May 09, 2018 32.99 32.99 32.91 32.91 1,044 +0.02(+0.05%)
May 08, 2018 32.87 33.49 32.87 32.89 2,277 +0.07(+0.20%)
May 07, 2018 32.73 33.16 32.73 32.82 1,165 -0.18(-0.53%)
May 04, 2018 32.79 33.38 32.66 33.00 2,443 +0.10(+0.30%)
May 03, 2018 32.98 32.98 32.90 32.90 1,892 -0.22(-0.67%)
May 02, 2018 33.12 33.12 33.12 33.12 341 -0.15(-0.44%)
May 01, 2018 33.47 33.47 33.27 33.27 589 -0.18(-0.55%)
Apr 30, 2018 33.57 33.57 33.45 33.45 630 +0.07(+0.22%)
Apr 27, 2018 33.49 33.49 33.38 33.38 1,167 -0.11(-0.33%)
Apr 26, 2018 33.46 33.57 33.21 33.48 1,437 +0.25(+0.77%)
Apr 25, 2018 33.23 33.23 33.23 33.23 398 -0.31(-0.92%)
Apr 24, 2018 33.33 33.54 33.33 33.54 1,742 +0.46(+1.39%)
Apr 23, 2018 33.07 33.38 33.00 33.08 1,677 -0.42(-1.25%)
Apr 20, 2018 33.61 33.71 33.50 33.50 3,626 -0.25(-0.74%)
Apr 19, 2018 33.75 33.75 33.75 33.75 1,215 +0.03(+0.09%)
Apr 18, 2018 33.67 33.75 33.67 33.72 2,339 +0.17(+0.51%)
Apr 17, 2018 33.50 33.60 33.50 33.55 3,860 +0.05(+0.15%)
Apr 16, 2018 33.71 33.71 33.50 33.50 2,463 -0.18(-0.53%)
Apr 13, 2018 33.68 33.68 33.68 33.68 698 +0.02(+0.06%)
Apr 12, 2018 33.56 33.66 33.56 33.66 1,105 +0.00(+0.00%)
Apr 11, 2018 33.60 33.66 33.60 33.66 704 +0.07(+0.22%)
Apr 10, 2018 33.52 33.66 33.51 33.59 2,437 +0.04(+0.10%)
Apr 09, 2018 33.64 33.73 33.55 33.55 1,179 +0.31(+0.93%)
Apr 06, 2018 33.18 33.62 33.18 33.24 2,437 +0.04(+0.12%)
Apr 05, 2018 33.04 33.21 33.04 33.20 3,630 +0.27(+0.82%)
Apr 04, 2018 32.37 32.93 32.37 32.93 2,390 +0.49(+1.51%)
Apr 03, 2018 32.88 32.88 32.44 32.44 1,237 +0.00(+0.00%)
Apr 02, 2018 32.73 32.73 32.35 32.44 1,989 -0.37(-1.12%)
Mar 29, 2018 32.81 32.81 32.81 0 +0.23(+0.72%)
Mar 28, 2018 32.09 32.58 32.09 32.58 3,054 +0.49(+1.52%)
Mar 27, 2018 32.38 32.66 32.09 32.09 1,338 -0.06(-0.20%)
Mar 26, 2018 32.57 32.70 32.15 32.15 1,050 -0.85(-2.57%)
Mar 23, 2018 32.53 33.00 32.15 33.00 1,824 +0.61(+1.88%)
Mar 22, 2018 32.47 32.55 32.06 32.39 3,796 -0.08(-0.26%)
Mar 21, 2018 32.74 32.76 32.47 32.47 1,101 +0.00(+0.00%)
Mar 20, 2018 32.50 32.50 32.41 32.47 1,643 +0.04(+0.11%)
Mar 19, 2018 32.53 32.74 32.43 32.43 1,368 -0.06(-0.19%)
Mar 16, 2018 32.41 32.83 32.41 32.49 3,007 -0.21(-0.63%)
Mar 15, 2018 33.01 33.08 32.70 32.70 831 -0.21(-0.63%)
Mar 14, 2018 33.11 33.11 32.91 32.91 3,542 -0.43(-1.29%)
Mar 13, 2018 32.82 33.34 32.64 33.34 6,208 +0.43(+1.31%)
Mar 12, 2018 32.91 32.91 32.64 32.91 3,169 +0.00(+0.00%)
Mar 09, 2018 32.84 32.91 32.48 32.91 7,074 +0.25(+0.76%)
Mar 08, 2018 32.41 32.84 32.28 32.66 3,195 +0.22(+0.68%)
Mar 07, 2018 32.95 32.44 2,501 -0.47(-1.42%)
Mar 06, 2018 32.94 32.94 32.08 32.91 4,757 +0.24(+0.72%)
Mar 05, 2018 32.21 32.71 32.21 32.67 2,532 +0.21(+0.63%)
Mar 02, 2018 32.36 32.63 32.36 32.47 1,442 -0.06(-0.19%)
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.