Westwood Salient Enhanced Energy Income ETF (WEEI)

24.13
+0.13 (0.54%)
NASDAQ · Last Trade: Nov 8th, 5:18 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Westwood Salient Enhanced Energy Income ETF (WEEI)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202624.0124.2923.9924.1340,39924.13
11/05/202625.0125.1524.0024.0043,44524.00
11/04/202625.5325.5324.4424.7080,88424.70
11/03/202625.6925.7325.5425.7135,34725.71
11/02/202625.9426.0025.5925.6470,87325.64
10/30/202625.9926.2225.9926.1333,40626.13
10/29/202626.1226.1525.8526.0066,05726.00
10/28/202626.1626.2526.1026.1526,44725.92
10/27/202626.3526.3526.1126.1532,83025.93
10/26/202626.1026.3926.1026.3428,72826.12
10/23/202625.9926.3325.9526.2630,62826.03
10/22/202626.2326.2325.6225.8435,19425.62
10/21/202625.9226.2425.9126.0746,66125.84
10/20/202626.1026.1025.7425.9824,25625.76
10/19/202625.9926.1725.9025.9860,80625.76
10/16/202625.7125.9825.7125.9822,20425.76
10/15/202625.8125.8125.5325.6067,08025.38
10/14/202625.9925.9925.7825.8350,88425.60
10/13/202625.7525.8425.6425.8214,72825.59
10/12/202625.5025.6425.4725.5348,16925.31
10/09/202625.3225.5025.2725.3528,53325.13
10/08/202625.0425.3525.0425.3134,90325.10
10/07/202625.0025.1024.7124.8121,27224.60
10/06/202624.8325.0524.6624.9729,61924.76
10/05/202624.6024.8924.4524.8140,33424.59
10/02/202624.4624.6624.4024.6230,02524.41
10/01/202624.1524.5124.1524.5030,48024.29
9/30/202624.3724.3724.1224.1919,58423.99
9/29/202624.1924.2624.0124.1633,29623.95
9/28/202624.8624.8624.5324.6030,19724.16
9/25/202624.6524.6524.4724.5818,81124.15
9/24/202624.9724.9724.7124.7421,55024.30
9/23/202624.7024.8524.6024.6753,95724.23
9/22/202624.6424.7824.4124.4890,35524.05
9/21/202625.3725.4925.1425.2636,83724.81
9/18/202625.1625.1725.0225.0753,51724.63
9/17/202624.9625.1324.9325.1335,39124.69
9/16/202625.3025.3024.9024.9638,80224.52
9/15/202625.3025.3825.2125.3334,35924.89
9/14/202625.5725.5725.0925.2053,01424.76
9/11/202625.2625.3425.1425.2836,79224.83
9/10/202625.5025.5025.1125.2422,44924.79
9/09/202625.4325.5025.2525.3023,58624.86
9/08/202625.2525.2725.0825.2130,37924.76
9/04/202625.0025.1024.9325.0422,56524.59
9/03/202625.2225.2925.1425.1421,59124.70
9/02/202625.1925.2725.0125.2424,35024.79
9/01/202625.0625.2025.0125.1940,22124.74
8/31/202624.8325.0624.7624.9751,75624.53
8/28/202624.6824.6824.4824.6324,41324.20
8/27/202624.7224.9124.5824.7944,58324.13
8/26/202624.6124.9324.5824.8425,93124.18
8/25/202624.9024.9024.7024.7252,56024.06
8/24/202625.1425.1424.8024.9945,75924.33
8/21/202625.1125.1425.0025.0724,89124.40
8/20/202625.2325.2325.0625.0841,89424.42
8/19/202625.1725.2025.0125.0625,77224.39
8/18/202625.0025.1124.9725.0739,57624.40
8/17/202624.8724.8724.7024.8135,30224.15
8/14/202624.6724.8424.5924.8426,25624.18
8/13/202624.4124.5424.3424.5239,29323.86
8/12/202624.5324.5524.4124.5115,45223.86
8/11/202624.4024.4824.3224.4620,01523.81
8/10/202623.7624.3323.7524.32133,95823.67