SPIRITED FUNDSETFMG WHISKEY & SPIRITS ETF (WSKY) Exchange: NYSE ARCA

  1. Profile
  2. SPIRITED FUNDSETFMG WHISKEY & SPIRITS ETF (WSKY)

Data as of May 2, 2025

$32.31 ($-0.29) -0.89%

SPIRITED FUNDSETFMG WHISKEY & SPIRITS ETF - Daily Information
Click for more stock information on SPIRITED FUNDSETFMG WHISKEY & SPIRITS ETF.
Daily Information Data
Date May 2, 2025
Open $32.28
Previous Close $32.31
High $32.50
Low $32.05
Adjusted Open $32.28
Previous Adjusted Close $32.31
Adjusted High $32.50
Adjusted Low $32.05
Invest in SPIRITED FUNDSETFMG WHISKEY & SPIRITS ETF (WSKY)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for SPIRITED FUNDSETFMG WHISKEY & SPIRITS ETF (WSKY)
Date Open High Low Close Adj.Close Volume
2018-06-15 $32.28 $32.50 $32.05 $32.31 $32.31 16,891
2018-06-14 $32.20 $32.62 $32.00 $32.60 $32.60 34,290
2018-06-13 $32.40 $32.66 $32.40 $32.57 $32.57 2,282
2018-06-12 $32.26 $32.60 $32.23 $32.35 $32.35 2,112
2018-06-11 $32.64 $32.84 $32.41 $32.50 $32.50 4,016
2018-06-08 $32.53 $32.64 $32.30 $32.64 $32.64 10,791
2018-06-07 $32.68 $32.94 $32.40 $32.72 $32.72 8,467
2018-06-06 $33.04 $33.04 $32.47 $32.80 $32.80 10,325
2018-06-05 $32.61 $32.99 $32.40 $32.97 $32.97 6,153
2018-06-04 $32.75 $32.75 $32.65 $32.65 $32.65 287
2018-06-01 $32.41 $32.68 $32.39 $32.59 $32.59 2,337
2018-05-31 $32.51 $32.99 $32.35 $32.35 $32.35 4,002
2018-05-30 $32.52 $32.99 $32.52 $32.99 $32.99 3,084
2018-05-29 $32.60 $32.60 $32.17 $32.36 $32.36 1,157
2018-05-25 $33.00 $33.00 $32.63 $32.76 $32.76 819
2018-05-24 $32.66 $32.66 $32.58 $32.58 $32.58 297
2018-05-23 $32.66 $33.00 $32.66 $32.66 $32.66 1,034
2018-05-22 $32.76 $33.00 $32.60 $32.78 $32.78 1,106
2018-05-21 $32.83 $32.83 $32.18 $32.58 $32.58 2,318
2018-05-18 $32.54 $33.11 $32.36 $32.36 $32.36 1,065
2018-05-17 $32.87 $33.25 $32.77 $32.82 $32.82 4,242
2018-05-16 $32.72 $32.93 $32.72 $32.93 $32.93 1,222
2018-05-15 $32.72 $32.72 $32.34 $32.68 $32.68 1,725
2018-05-14 $32.80 $32.80 $32.76 $32.80 $32.80 1,172
2018-05-11 $32.75 $32.99 $32.71 $32.79 $32.79 3,247
2018-05-10 $32.97 $32.97 $32.76 $32.77 $32.77 4,645
2018-05-09 $32.99 $32.99 $32.91 $32.91 $32.91 1,044
2018-05-08 $32.87 $33.49 $32.87 $32.89 $32.89 2,277
2018-05-07 $32.73 $33.16 $32.73 $32.82 $32.82 1,165
2018-05-04 $32.79 $33.38 $32.66 $33.00 $33.00 2,443
2018-05-03 $32.98 $32.98 $32.90 $32.90 $32.90 1,892
2018-05-02 $33.12 $33.12 $33.12 $33.12 $33.12 341
2018-05-01 $33.47 $33.47 $33.27 $33.27 $33.27 589
2018-04-30 $33.57 $33.57 $33.45 $33.45 $33.45 630
2018-04-27 $33.49 $33.49 $33.38 $33.38 $33.38 1,167
2018-04-26 $33.46 $33.57 $33.21 $33.48 $33.48 1,437
2018-04-25 $33.23 $33.23 $33.23 $33.23 $33.23 398
2018-04-24 $33.33 $33.54 $33.33 $33.54 $33.54 1,742
2018-04-23 $33.07 $33.38 $33.00 $33.08 $33.08 1,677
2018-04-20 $33.61 $33.71 $33.50 $33.50 $33.50 3,626
2018-04-19 $33.75 $33.75 $33.75 $33.75 $33.75 1,215
2018-04-18 $33.67 $33.75 $33.67 $33.72 $33.72 2,339
2018-04-17 $33.50 $33.60 $33.50 $33.55 $33.55 3,860
2018-04-16 $33.71 $33.71 $33.50 $33.50 $33.50 2,463
2018-04-13 $33.68 $33.68 $33.68 $33.68 $33.68 698
2018-04-12 $33.56 $33.66 $33.56 $33.66 $33.66 1,105
2018-04-11 $33.60 $33.66 $33.60 $33.66 $33.66 704
2018-04-10 $33.52 $33.66 $33.51 $33.59 $33.59 2,437
2018-04-09 $33.64 $33.73 $33.55 $33.55 $33.55 1,179
2018-04-06 $33.18 $33.74 $33.18 $33.24 $33.24 2,437
2018-04-05 $33.04 $33.21 $33.04 $33.20 $33.20 3,630
2018-04-04 $32.37 $32.93 $32.37 $32.93 $32.93 2,390
2018-04-03 $32.88 $32.88 $32.44 $32.44 $32.44 1,237
2018-04-02 $32.73 $32.73 $32.35 $32.44 $32.44 1,989
2018-03-29 $32.93 $33.37 $32.57 $32.81 $32.81 4,272
2018-03-28 $32.09 $32.58 $32.09 $32.58 $32.58 3,054
2018-03-27 $32.38 $32.66 $32.09 $32.09 $32.09 1,338
2018-03-26 $32.57 $32.70 $32.15 $32.15 $32.15 1,050
2018-03-23 $32.53 $33.00 $32.15 $33.00 $33.00 1,824
2018-03-22 $32.47 $32.55 $32.06 $32.39 $32.39 3,796
2018-03-21 $32.74 $32.76 $32.47 $32.47 $32.47 1,101
2018-03-20 $32.50 $32.50 $32.41 $32.47 $32.47 1,643
2018-03-19 $32.62 $32.84 $32.52 $32.52 $32.43 1,365
2018-03-16 $32.50 $32.92 $32.50 $32.59 $32.50 2,999
2018-03-15 $33.10 $33.17 $32.79 $32.79 $32.70 829
2018-03-14 $33.20 $33.20 $33.00 $33.00 $32.91 3,533
2018-03-13 $32.92 $33.43 $32.73 $33.43 $33.34 6,191
2018-03-12 $33.00 $33.00 $32.73 $33.00 $32.91 3,161
2018-03-09 $32.93 $33.00 $32.57 $33.00 $32.91 7,055
2018-03-08 $32.50 $32.93 $32.37 $32.75 $32.66 3,187
2018-03-07 $32.24 $33.04 $32.24 $32.53 $32.44 2,495
2018-03-06 $33.03 $33.03 $32.17 $33.00 $32.91 4,744
2018-03-05 $32.30 $32.80 $32.30 $32.76 $32.67 2,525
2018-03-02 $32.45 $32.72 $32.45 $32.56 $32.47 1,439
2018-03-01 $33.01 $33.01 $32.45 $32.62 $32.53 2,587
2018-02-28 $33.33 $33.36 $33.12 $33.12 $33.03 1,535
2018-02-27 $33.60 $33.95 $33.15 $33.15 $33.06 2,513
2018-02-26 $33.80 $33.92 $33.37 $33.70 $33.61 2,793
2018-02-23 $33.08 $33.99 $33.08 $33.57 $33.48 958
2018-02-22 $33.15 $33.46 $32.18 $33.16 $33.07 1,216
2018-02-21 $33.01 $33.91 $33.01 $33.53 $33.44 2,001
2018-02-20 $33.29 $33.90 $32.98 $33.01 $32.92 3,387
2018-02-16 $33.74 $34.43 $33.60 $33.92 $33.83 4,379
2018-02-15 $33.22 $33.59 $33.22 $33.55 $33.46 4,507
2018-02-14 $32.92 $33.42 $32.92 $33.42 $33.33 2,500
2018-02-13 $32.81 $33.00 $32.81 $33.00 $32.91 1,622
2018-02-12 $32.50 $33.00 $32.26 $32.34 $32.25 12,482
2018-02-09 $32.17 $33.03 $31.52 $32.00 $31.91 8,407
2018-02-08 $33.29 $33.29 $31.90 $32.01 $31.92 7,914
2018-02-07 $32.47 $33.45 $32.47 $32.79 $32.70 8,632
2018-02-06 $31.90 $32.88 $31.34 $32.85 $32.76 7,366
2018-02-05 $33.60 $33.65 $32.12 $32.92 $32.83 15,017
2018-02-02 $34.22 $34.50 $33.60 $33.60 $33.51 15,369
2018-02-01 $34.56 $35.00 $34.50 $34.50 $34.40 6,101
2018-01-31 $34.50 $35.00 $34.50 $35.00 $34.90 4,947
2018-01-30 $34.49 $34.58 $34.15 $34.39 $34.30 5,376
2018-01-29 $34.52 $34.91 $33.96 $34.43 $34.33 8,451
2018-01-26 $35.40 $35.40 $34.82 $34.90 $34.80 3,529
2018-01-25 $34.94 $35.29 $34.64 $34.64 $34.54 4,201
2018-01-24 $34.95 $35.36 $34.69 $34.80 $34.70 11,483
2018-01-23 $35.01 $35.50 $35.00 $35.50 $35.40 9,312
2018-01-22 $34.77 $35.21 $34.77 $35.00 $34.90 6,155
2018-01-19 $34.50 $35.29 $34.50 $34.80 $34.70 6,775
2018-01-18 $34.45 $34.49 $34.22 $34.38 $34.28 4,559
2018-01-17 $34.36 $34.50 $34.22 $34.49 $34.39 2,712
2018-01-16 $34.05 $34.35 $33.60 $34.04 $33.95 7,144
2018-01-12 $34.02 $34.49 $34.01 $34.01 $33.92 10,671
2018-01-11 $34.00 $34.40 $34.00 $34.16 $34.07 11,620
2018-01-10 $33.89 $34.40 $33.89 $34.00 $33.91 7,696
2018-01-09 $34.06 $34.43 $34.00 $34.00 $33.91 10,911
2018-01-08 $34.28 $34.28 $34.00 $34.15 $34.06 4,999
2018-01-05 $34.46 $34.48 $34.20 $34.44 $34.34 5,823
2018-01-04 $34.17 $34.47 $34.02 $34.02 $33.93 12,126
2018-01-03 $34.11 $34.49 $34.00 $34.00 $33.91 6,842
2018-01-02 $34.18 $34.50 $34.00 $34.32 $34.22 11,330
2017-12-29 $34.44 $34.50 $34.13 $34.20 $34.11 12,107
2017-12-28 $33.72 $34.33 $33.72 $33.90 $33.81 12,719
2017-12-27 $33.65 $33.99 $33.60 $33.64 $33.55 8,462
2017-12-26 $33.45 $34.09 $33.45 $33.71 $33.62 11,415
2017-12-22 $33.69 $34.10 $33.68 $33.68 $33.32 3,642
2017-12-21 $33.90 $34.34 $33.50 $33.60 $33.24 7,064
2017-12-20 $33.80 $34.00 $33.58 $33.75 $33.39 6,021
2017-12-19 $33.74 $34.11 $33.50 $33.80 $33.44 6,483
2017-12-18 $34.09 $34.96 $33.75 $33.80 $33.44 12,919
2017-12-15 $33.30 $33.77 $33.25 $33.43 $33.07 4,851
2017-12-14 $33.22 $33.32 $33.00 $33.14 $32.78 10,852
2017-12-13 $32.96 $33.00 $32.96 $32.96 $32.61 2,084
2017-12-12 $32.86 $32.98 $32.86 $32.95 $32.60 7,726
2017-12-11 $32.91 $32.99 $32.48 $32.86 $32.51 2,440
2017-12-08 $32.97 $33.00 $32.87 $32.93 $32.58 5,918
2017-12-07 $32.90 $33.00 $32.84 $33.00 $32.64 5,224
2017-12-06 $32.79 $32.98 $32.79 $32.95 $32.60 1,284
2017-12-05 $32.53 $32.82 $32.32 $32.81 $32.46 9,290
2017-12-04 $32.51 $32.99 $32.40 $32.40 $32.05 8,598
2017-12-01 $32.75 $32.79 $32.40 $32.59 $32.24 8,163
2017-11-30 $32.71 $32.95 $32.71 $32.72 $32.37 5,218
2017-11-29 $32.77 $32.95 $32.66 $32.71 $32.36 4,340
2017-11-28 $32.84 $33.00 $32.73 $32.95 $32.60 3,947
2017-11-27 $32.87 $33.00 $32.66 $32.80 $32.45 7,786
2017-11-24 $32.74 $32.92 $32.61 $32.61 $32.26 3,866
2017-11-22 $32.53 $32.65 $32.31 $32.63 $32.28 3,864
2017-11-21 $32.24 $32.72 $32.16 $32.23 $31.88 2,739
2017-11-20 $31.79 $32.25 $31.79 $32.00 $31.66 6,168
2017-11-17 $31.83 $31.85 $31.49 $31.77 $31.43 1,483
2017-11-16 $31.94 $31.99 $31.35 $31.93 $31.59 3,212
2017-11-15 $31.22 $31.49 $31.22 $31.30 $30.96 1,795
2017-11-14 $31.36 $31.79 $31.36 $31.50 $31.16 2,567
2017-11-13 $31.24 $31.80 $31.24 $31.25 $30.91 4,319
2017-11-10 $31.40 $31.40 $31.25 $31.25 $30.91 2,084
2017-11-09 $31.42 $31.88 $31.42 $31.45 $31.11 7,106
2017-11-08 $31.53 $32.03 $31.53 $31.64 $31.30 7,761
2017-11-07 $31.80 $31.87 $31.50 $31.60 $31.26 15,356
2017-11-06 $31.60 $32.12 $31.56 $31.80 $31.46 19,715
2017-11-03 $31.89 $31.97 $31.69 $31.69 $31.35 3,065
2017-11-02 $31.33 $31.33 $31.33 $31.33 $30.99 1,322
2017-11-01 $31.08 $31.09 $31.06 $31.09 $30.76 1,141
2017-10-31 $31.08 $31.08 $31.02 $31.08 $30.75 4,489
2017-10-30 $31.08 $31.08 $30.94 $30.94 $30.61 2,472
2017-10-27 $31.10 $31.10 $31.00 $31.08 $30.75 2,703
2017-10-26 $30.75 $31.17 $30.75 $31.17 $30.83 1,702
2017-10-25 $30.79 $31.15 $30.79 $31.02 $30.69 16,060
2017-10-24 $30.60 $30.68 $30.43 $30.49 $30.17 1,546
2017-10-23 $30.68 $30.68 $30.48 $30.48 $30.15 965
2017-10-20 $30.52 $30.60 $30.49 $30.49 $30.16 1,573
2017-10-19 $30.57 $30.60 $30.49 $30.51 $30.18 1,880
2017-10-18 $30.69 $30.69 $30.53 $30.53 $30.20 783
2017-10-17 $30.62 $31.24 $30.62 $30.96 $30.63 4,009
2017-10-16 $30.91 $31.22 $30.51 $31.22 $30.88 3,069
2017-10-13 $31.18 $31.18 $31.09 $31.09 $30.76 461
2017-10-12 $30.38 $30.38 $30.23 $30.25 $29.93 2,911
2017-10-11 $30.19 $30.19 $30.15 $30.15 $29.83 990
2017-10-10 $29.89 $30.25 $29.86 $30.25 $29.93 1,463
2017-10-09 $30.12 $30.16 $30.12 $30.16 $29.84 502
2017-10-06 $29.64 $29.65 $29.60 $29.60 $29.28 1,359
2017-10-05 $29.87 $29.98 $29.80 $29.80 $29.48 4,400
2017-10-04 $29.75 $29.75 $29.61 $29.66 $29.34 2,899
2017-10-03 $29.52 $29.78 $29.41 $29.58 $29.26 3,477
2017-10-02 $29.55 $29.97 $29.55 $29.55 $29.23 1,815
2017-09-29 $29.48 $30.60 $29.48 $30.45 $30.12 850
2017-09-28 $29.42 $29.80 $29.42 $29.50 $29.18 3,192
2017-09-27 $29.21 $29.60 $29.21 $29.60 $29.28 779
2017-09-26 $29.35 $29.37 $29.11 $29.37 $29.05 12,429
2017-09-25 $29.66 $29.85 $29.38 $29.40 $29.08 7,002
2017-09-22 $29.74 $29.94 $28.86 $29.78 $29.46 3,003
2017-09-21 $29.87 $30.37 $29.87 $29.87 $29.55 1,984
2017-09-20 $30.29 $30.62 $29.85 $30.50 $30.17 3,117
2017-09-19 $30.47 $31.05 $30.12 $30.75 $30.42 6,868
2017-09-18 $31.33 $31.33 $30.81 $31.08 $30.66 2,249
2017-09-15 $31.00 $31.26 $30.80 $30.80 $30.39 1,212
2017-09-14 $30.60 $30.90 $30.60 $30.60 $30.19 3,303
2017-09-13 $30.82 $31.34 $30.82 $31.00 $30.59 5,313
2017-09-12 $31.60 $31.60 $31.00 $31.00 $30.59 3,147
2017-09-11 $30.90 $31.55 $30.90 $31.00 $30.59 1,552
2017-09-08 $30.63 $31.27 $30.63 $30.80 $30.39 1,389
2017-09-07 $30.37 $30.63 $30.37 $30.63 $30.22 408
2017-09-06 $30.37 $30.37 $30.37 $30.37 $29.97 298
2017-09-05 $30.15 $30.50 $30.00 $30.37 $29.97 4,772
2017-09-01 $30.30 $30.30 $30.25 $30.25 $29.85 548
2017-08-31 $30.24 $30.70 $30.24 $30.50 $30.09 3,517
2017-08-30 $30.28 $30.64 $30.25 $30.61 $30.20 4,009
2017-08-29 $30.15 $30.15 $30.15 $30.15 $29.75 189
2017-08-28 $30.19 $30.70 $30.16 $30.16 $29.76 5,039
2017-08-25 $30.08 $30.30 $30.08 $30.21 $29.81 2,125
2017-08-24 $30.03 $30.24 $30.00 $30.00 $29.60 1,268
2017-08-23 $29.92 $30.50 $29.92 $29.96 $29.56 1,642
2017-08-22 $29.94 $30.55 $29.94 $30.30 $29.90 5,486
2017-08-21 $29.95 $29.95 $29.95 $29.95 $29.55 585
2017-08-18 $29.96 $30.40 $29.96 $30.19 $29.79 1,401
2017-08-17 $30.23 $30.65 $30.23 $30.33 $29.93 2,914
2017-08-16 $30.02 $30.32 $30.02 $30.13 $29.73 1,410
2017-08-15 $29.47 $29.91 $29.47 $29.91 $29.51 505
2017-08-14 $29.40 $29.87 $29.00 $29.75 $29.35 1,824
2017-08-11 $29.15 $29.77 $29.15 $29.30 $28.91 1,327
2017-08-10 $29.34 $29.75 $29.34 $29.35 $28.96 2,948
2017-08-09 $29.39 $29.98 $29.39 $29.75 $29.35 2,019
2017-08-08 $29.81 $30.07 $29.81 $29.82 $29.42 3,471
2017-08-07 $29.91 $29.95 $29.91 $29.95 $29.55 414
2017-08-04 $29.59 $29.87 $29.54 $29.54 $29.15 1,726
2017-08-03 $29.49 $29.94 $29.33 $29.78 $29.38 1,567
2017-08-02 $29.50 $29.84 $29.34 $29.84 $29.44 1,880
2017-08-01 $29.63 $30.04 $29.63 $30.04 $29.64 569
2017-07-31 $29.55 $29.61 $29.55 $29.60 $29.21 1,194
2017-07-28 $29.50 $30.15 $29.50 $30.15 $29.75 951
2017-07-27 $29.71 $29.71 $29.15 $29.15 $28.76 1,199
2017-07-26 $28.70 $28.96 $28.70 $28.96 $28.57 371
2017-07-25 $29.00 $29.00 $28.41 $28.70 $28.32 1,800
2017-07-24 $28.56 $28.56 $28.56 $28.56 $28.18 521
2017-07-21 $28.79 $29.28 $28.57 $28.57 $28.19 1,310
2017-07-20 $29.31 $29.32 $29.00 $29.05 $28.66 16,494
2017-07-19 $28.66 $29.15 $28.66 $28.98 $28.60 1,055
2017-07-18 $28.56 $28.67 $28.56 $28.67 $28.28 965
2017-07-17 $28.58 $29.16 $28.58 $28.75 $28.37 2,750
2017-07-14 $28.30 $28.84 $28.30 $28.75 $28.37 4,959
2017-07-13 $28.00 $28.00 $28.00 $28.00 $27.63 200
2017-07-12 $28.24 $28.25 $28.00 $28.00 $27.63 1,087
2017-07-11 $28.31 $28.31 $28.31 $28.31 $27.93 166
2017-07-10 $27.98 $28.31 $27.98 $28.31 $27.93 1,160
2017-07-07 $27.83 $28.00 $27.83 $28.00 $27.62 402
2017-07-06 $28.05 $28.05 $28.05 $28.05 $27.68 65
2017-07-05 $28.00 $28.05 $27.70 $28.05 $27.68 1,985
2017-07-03 $28.87 $28.87 $28.13 $28.40 $28.02 1,452
2017-06-30 $28.19 $28.32 $28.19 $28.32 $27.94 1,501
2017-06-29 $27.96 $27.96 $27.96 $27.96 $27.59 452
2017-06-28 $28.21 $28.24 $28.21 $28.23 $27.85 1,624
2017-06-27 $28.46 $28.55 $28.30 $28.30 $27.92 1,380
2017-06-26 $28.28 $28.63 $28.28 $28.63 $28.25 3,395
2017-06-23 $27.99 $27.99 $27.99 $27.99 $27.62 169
2017-06-22 $28.03 $28.14 $28.03 $28.14 $27.77 439
2017-06-21 $28.33 $28.33 $28.33 $28.33 $27.95 490
2017-06-20 $28.58 $28.58 $28.51 $28.51 $28.13 1,289
2017-06-19 $28.78 $28.82 $28.78 $28.79 $28.36 2,984
2017-06-16 $28.55 $28.77 $28.55 $28.77 $28.34 803
2017-06-15 $28.36 $28.52 $28.20 $28.52 $28.09 2,469
2017-06-14 $28.76 $28.76 $28.70 $28.70 $28.27 667
2017-06-13 $28.59 $28.70 $28.56 $28.70 $28.27 2,162
2017-06-12 $28.29 $28.38 $28.29 $28.31 $27.88 2,898
2017-06-09 $28.41 $28.53 $28.41 $28.46 $28.03 697
2017-06-08 $28.61 $28.61 $28.37 $28.51 $28.08 1,866
2017-06-07 $28.80 $28.80 $28.58 $28.71 $28.28 2,051
2017-06-06 $28.79 $28.91 $28.77 $28.91 $28.48 848
2017-06-05 $28.97 $28.97 $28.84 $28.84 $28.41 1,751
2017-06-02 $28.91 $29.02 $28.83 $29.01 $28.57 1,508
2017-06-01 $28.73 $28.73 $28.60 $28.63 $28.20 991
2017-05-31 $28.60 $28.60 $28.32 $28.35 $27.93 1,540
2017-05-30 $28.22 $28.22 $28.22 $28.22 $27.80 569
2017-05-26 $28.23 $28.45 $28.23 $28.45 $28.02 350
2017-05-25 $28.37 $28.37 $28.31 $28.31 $27.88 1,119
2017-05-24 $28.32 $28.32 $28.28 $28.32 $27.89 711
2017-05-23 $28.45 $28.55 $28.22 $28.22 $27.80 3,645
2017-05-22 $28.20 $28.45 $28.17 $28.45 $28.02 1,182
2017-05-19 $28.03 $28.25 $28.03 $28.17 $27.74 1,707
2017-05-18 $27.70 $28.97 $27.70 $28.11 $27.69 586
2017-05-17 $28.04 $28.13 $27.85 $27.85 $27.43 1,882
2017-05-16 $27.80 $28.03 $27.79 $28.03 $27.61 771
2017-05-15 $27.63 $27.63 $27.45 $27.57 $27.16 779
2017-05-12 $27.50 $27.66 $27.50 $27.66 $27.25 4,176
2017-05-11 $27.42 $27.51 $27.39 $27.51 $27.10 1,195
2017-05-10 $27.44 $27.58 $27.44 $27.49 $27.08 2,210
2017-05-09 $27.40 $27.40 $27.34 $27.34 $26.93 496
2017-05-08 $27.42 $27.42 $27.32 $27.36 $26.95 2,702
2017-05-05 $27.45 $27.45 $27.45 $27.45 $27.03 364
2017-05-04 $26.88 $26.88 $26.88 $26.88 $26.48 161
2017-05-03 $26.83 $26.88 $26.80 $26.88 $26.48 552
2017-05-02 $26.74 $26.74 $26.74 $26.74 $26.34 178
2017-05-01 $26.90 $26.90 $26.90 $26.90 $26.50 223
2017-04-28 $26.87 $26.89 $26.85 $26.89 $26.48 692
2017-04-27 $26.86 $26.86 $26.86 $26.86 $26.45 55
2017-04-26 $26.80 $26.86 $26.75 $26.86 $26.45 757
2017-04-25 $26.81 $26.96 $26.81 $26.94 $26.53 1,211
2017-04-24 $26.50 $26.80 $26.50 $26.75 $26.35 2,295
2017-04-21 $26.23 $26.23 $26.10 $26.10 $25.70 667
2017-04-20 $26.34 $26.34 $26.27 $26.27 $25.87 1,546
2017-04-19 $26.20 $26.20 $26.20 $26.20 $25.81 80
2017-04-18 $26.20 $26.20 $26.20 $26.20 $25.81 290
2017-04-17 $26.36 $26.36 $26.36 $26.36 $25.96 167
2017-04-13 $26.36 $26.36 $26.36 $26.36 $25.96 117
2017-04-12 $26.36 $26.36 $26.36 $26.36 $25.96 263
2017-04-11 $26.48 $26.48 $26.23 $26.36 $25.96 1,554
2017-04-10 $26.04 $26.04 $26.04 $26.04 $25.65 139
2017-04-07 $26.15 $26.15 $26.15 $26.15 $25.76 274
2017-04-06 $26.25 $26.25 $26.19 $26.19 $25.80 503
2017-04-05 $26.37 $26.42 $26.33 $26.33 $25.93 880
2017-04-04 $26.37 $26.38 $26.37 $26.37 $25.97 1,114
2017-04-03 $26.43 $26.43 $26.43 $26.43 $26.03 348
2017-03-31 $26.37 $26.39 $26.37 $26.39 $25.99 1,276
2017-03-30 $26.28 $26.28 $26.28 $26.28 $25.88 90
2017-03-29 $26.28 $26.28 $26.28 $26.28 $25.88 89
2017-03-28 $26.28 $26.28 $26.28 $26.28 $25.88 66
2017-03-27 $26.36 $26.36 $26.28 $26.28 $25.88 435
2017-03-24 $26.27 $26.27 $26.27 $26.27 $25.88 190
2017-03-23 $26.24 $26.41 $26.24 $26.38 $25.98 4,050
2017-03-22 $26.40 $26.41 $26.39 $26.41 $26.01 1,290
2017-03-21 $26.31 $26.31 $26.31 $26.31 $25.92 176
2017-03-20 $26.50 $26.50 $26.31 $26.31 $25.92 938
2017-03-17 $26.45 $26.56 $26.45 $26.48 $26.08 5,363
2017-03-16 $26.10 $26.18 $26.10 $26.14 $25.75 1,194
2017-03-15 $25.66 $25.74 $25.66 $25.74 $25.36 488
2017-03-14 $25.58 $25.71 $25.58 $25.71 $25.33 1,311
2017-03-13 $25.33 $25.33 $25.33 $25.33 $24.95 118
2017-03-10 $25.33 $25.33 $25.33 $25.33 $24.95 8
2017-03-09 $25.27 $25.33 $25.27 $25.33 $24.95 600
2017-03-08 $25.21 $25.25 $25.21 $25.25 $24.87 323
2017-03-07 $25.31 $25.31 $25.31 $25.31 $24.93 498
2017-03-06 $25.35 $25.40 $25.35 $25.40 $25.01 839
2017-03-03 $25.34 $25.34 $25.34 $25.34 $24.96 63
2017-03-02 $25.34 $25.34 $25.34 $25.34 $24.96 278
2017-03-01 $25.41 $25.46 $25.41 $25.46 $25.07 437
2017-02-28 $25.50 $25.52 $25.50 $25.51 $25.12 2,061
2017-02-27 $25.68 $25.68 $25.68 $25.68 $25.29 280
2017-02-24 $25.75 $25.75 $25.51 $25.54 $25.16 753
2017-02-23 $25.48 $25.70 $25.48 $25.70 $25.31 518
2017-02-22 $25.50 $25.50 $25.43 $25.50 $25.12 736
2017-02-21 $25.55 $25.55 $25.43 $25.43 $25.05 788
2017-02-17 $25.45 $25.55 $25.41 $25.55 $25.17 556
2017-02-16 $25.41 $25.44 $25.37 $25.44 $25.06 530
2017-02-15 $25.15 $25.15 $25.09 $25.09 $24.71 3,099
2017-02-14 $25.12 $25.19 $25.12 $25.19 $24.81 1,081
2017-02-13 $25.24 $25.31 $25.24 $25.31 $24.93 2,023
2017-02-10 $25.08 $25.23 $25.06 $25.20 $24.82 2,691
2017-02-09 $25.15 $25.15 $25.02 $25.15 $24.78 3,164
2017-02-08 $25.20 $25.20 $25.00 $25.12 $24.75 2,023
2017-02-07 $25.45 $25.45 $24.90 $25.12 $24.75 3,993
2017-02-06 $25.16 $25.27 $25.16 $25.27 $24.89 2,063
2017-02-03 $25.20 $25.39 $25.20 $25.29 $24.90 1,667
2017-02-02 $25.20 $25.20 $25.05 $25.16 $24.78 661
2017-02-01 $25.12 $25.12 $25.00 $25.00 $24.62 1,448
2017-01-31 $25.05 $25.05 $25.05 $25.05 $24.67 347
2017-01-30 $25.11 $25.11 $24.94 $24.94 $24.57 4,566
2017-01-27 $25.07 $25.14 $24.98 $25.14 $24.76 1,681
2017-01-26 $25.30 $25.30 $25.08 $25.08 $24.71 1,790
2017-01-25 $24.87 $25.08 $24.87 $24.96 $24.59 1,006
2017-01-24 $24.50 $24.93 $24.50 $24.93 $24.55 529
2017-01-23 $24.85 $24.85 $24.67 $24.67 $24.30 2,173
2017-01-20 $24.64 $24.71 $24.64 $24.71 $24.34 762
2017-01-19 $24.67 $24.67 $24.67 $24.67 $24.30 185
2017-01-18 $24.63 $24.63 $24.63 $24.63 $24.26 604
2017-01-17 $24.56 $24.56 $24.56 $24.56 $24.19 233
2017-01-13 $24.51 $24.51 $24.51 $24.51 $24.14 280
2017-01-12 $24.44 $24.44 $24.43 $24.43 $24.06 407
2017-01-11 $24.35 $24.46 $24.30 $24.44 $24.07 1,184
2017-01-10 $24.42 $24.44 $24.31 $24.34 $23.98 1,266
2017-01-09 $24.68 $24.68 $24.45 $24.51 $24.14 1,687
2017-01-06 $24.57 $24.58 $24.45 $24.51 $24.14 13,791
2017-01-05 $24.33 $24.56 $24.33 $24.44 $24.07 1,888
2017-01-04 $24.36 $24.59 $24.30 $24.57 $24.20 2,295
2017-01-03 $24.52 $24.52 $24.13 $24.19 $23.82 3,861
2016-12-30 $24.16 $24.42 $24.15 $24.31 $23.94 1,106
2016-12-29 $24.09 $24.19 $24.09 $24.10 $23.73 3,930
2016-12-28 $24.30 $24.66 $23.85 $23.96 $23.60 5,350
2016-12-27 $25.65 $25.65 $24.09 $24.17 $23.79 8,307
2016-12-23 $24.02 $24.03 $24.00 $24.00 $23.62 1,588
2016-12-22 $24.77 $24.77 $23.87 $23.94 $23.56 1,567
2016-12-21 $23.74 $24.06 $23.74 $24.05 $23.67 2,204
2016-12-20 $24.31 $24.31 $23.97 $24.08 $23.70 1,418
2016-12-19 $24.33 $24.33 $24.03 $24.11 $23.73 4,563
2016-12-16 $24.23 $24.23 $24.19 $24.19 $23.81 705
2016-12-15 $24.00 $24.00 $23.80 $23.95 $23.57 3,051
2016-12-14 $24.29 $24.29 $24.29 $24.29 $23.91 414
2016-12-13 $24.61 $24.76 $24.46 $24.76 $24.37 3,164
2016-12-12 $24.75 $24.75 $24.35 $24.43 $24.04 3,493
2016-12-09 $24.26 $24.26 $24.15 $24.19 $23.80 4,739
2016-12-08 $23.71 $24.11 $23.71 $24.11 $23.73 567
2016-12-07 $23.92 $23.92 $23.92 $23.92 $23.54 132
2016-12-06 $23.70 $23.77 $23.70 $23.75 $23.38 10,784
2016-12-05 $24.10 $24.10 $23.76 $23.85 $23.47 1,415
2016-12-02 $23.66 $23.66 $23.59 $23.59 $23.22 653
2016-12-01 $23.67 $23.67 $23.50 $23.56 $23.19 1,739
2016-11-30 $23.82 $23.82 $23.82 $23.82 $23.45 328
2016-11-29 $24.11 $24.11 $23.86 $23.86 $23.48 425
2016-11-28 $23.73 $23.84 $23.73 $23.82 $23.44 1,603
2016-11-25 $23.89 $23.89 $23.79 $23.85 $23.47 821
2016-11-23 $24.02 $24.02 $23.68 $23.69 $23.32 1,477
2016-11-22 $23.99 $23.99 $23.98 $23.98 $23.60 727
2016-11-21 $24.20 $24.20 $23.83 $23.94 $23.56 1,747
2016-11-18 $23.93 $23.93 $23.79 $23.80 $23.42 1,963
2016-11-17 $24.22 $24.22 $23.89 $23.89 $23.51 692
2016-11-16 $23.58 $23.78 $23.58 $23.78 $23.40 1,741
2016-11-15 $23.74 $23.82 $23.64 $23.82 $23.44 2,788
2016-11-14 $23.87 $23.87 $23.44 $23.44 $23.07 2,263
2016-11-11 $23.59 $23.68 $23.55 $23.68 $23.31 1,826
2016-11-10 $24.41 $24.41 $23.70 $23.80 $23.43 7,832
2016-11-09 $24.70 $24.70 $24.33 $24.39 $24.01 1,707
2016-11-08 $24.52 $24.82 $24.52 $24.77 $24.38 12,894
2016-11-07 $24.66 $24.80 $24.60 $24.73 $24.34 12,247
2016-11-04 $24.57 $24.67 $24.55 $24.65 $24.26 3,872
2016-11-03 $24.74 $24.75 $24.69 $24.69 $24.30 2,354
2016-11-02 $25.59 $25.59 $24.85 $24.92 $24.53 2,810
2016-11-01 $24.93 $24.93 $24.82 $24.83 $24.44 2,161
2016-10-31 $25.09 $25.09 $24.79 $24.89 $24.50 2,032
2016-10-28 $24.78 $24.83 $24.75 $24.78 $24.39 3,744
2016-10-27 $25.07 $25.83 $24.71 $24.76 $24.36 2,877
2016-10-26 $24.88 $24.88 $24.75 $24.75 $24.36 4,427
2016-10-25 $24.94 $24.94 $24.84 $24.84 $24.45 1,877
2016-10-24 $25.00 $25.05 $24.85 $24.93 $24.54 1,229
2016-10-21 $25.05 $25.05 $24.78 $25.00 $24.61 6,571
2016-10-20 $25.32 $25.32 $25.06 $25.10 $24.70 28,912
2016-10-19 $25.45 $25.45 $25.11 $25.24 $24.84 10,031
2016-10-18 $25.14 $25.29 $25.02 $25.12 $24.72 4,431
2016-10-17 $25.18 $25.18 $24.93 $24.93 $24.54 28,395
2016-10-14 $25.00 $25.07 $24.93 $24.96 $24.57 14,512
2016-10-13 $25.06 $25.06 $24.76 $24.91 $24.52 12,653
2016-10-12 $24.93 $24.96 $24.93 $24.96 $24.57 1,748
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.