Westwood Salient Enhanced Energy Income ETF (WEEI)

23.94
-0.28 (-1.16%)
NASDAQ· Last Trade: Jul 27th, 10:27 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/27/202624.0124.1023.8623.9461,08923.94
7/24/202624.2224.3224.0424.2256,31824.22
7/23/202624.3024.3024.0524.1069,85124.10
7/22/202623.9924.1023.8923.9794,92523.97
7/21/202623.6623.8523.6023.7934,62423.79
7/20/202623.6123.7523.5023.6463,92623.64
7/17/202623.7423.7623.4523.55128,85323.55
7/16/202623.2523.4523.2523.3887,34623.38
7/15/202623.4523.5723.0123.2245,00923.22
7/14/202623.3523.4523.1523.3591,14723.35
7/13/202623.0023.3523.0023.2764,96523.27
7/10/202622.6322.7922.5422.7621,96522.76
7/09/202622.9522.9922.6622.6745,43622.67
7/08/202623.0323.0322.7322.9130,58022.91
7/07/202622.1922.7322.1922.7037,43022.70
7/06/202622.2122.2522.0922.1045,05122.10
7/02/202622.2522.3022.0222.1335,31422.13
7/01/202622.0022.3021.9521.9862,32221.98
6/30/202622.2522.4222.0822.1127,78622.11
6/29/202622.5322.5322.2322.2730,41122.27
6/26/202622.5522.7122.5122.6131,86022.39
6/25/202622.2622.7022.2622.6423,32722.41
6/24/202622.6322.6322.3022.4841,96822.26
6/23/202622.6522.8822.6322.8124,04122.58
6/22/202622.3722.6822.3022.6431,26422.41
6/18/202622.5122.5522.1522.40178,20622.18
6/17/202622.8722.9222.6722.7156,83222.49
6/16/202623.0223.0222.8222.9543,33022.72
6/15/202623.2323.5122.9023.0287,20722.79
6/12/202623.5523.9323.4623.7123,20023.48
6/11/202624.1524.1523.5923.6214,13923.39
6/10/202623.7624.2323.7623.9820,77723.74
6/09/202623.9923.9923.5123.6533,58623.41
6/08/202623.8424.1423.8423.9728,92623.73
6/05/202624.1324.1323.7423.7616,96623.52
6/04/202624.0824.2223.9124.1227,62623.88
6/03/202623.9024.2023.8524.0635,51723.82
6/02/202623.5923.9023.5023.9029,34423.66
6/01/202623.5023.8523.4323.6360,03623.39
5/29/20260.0023.5023.2123.2935,38723.05
5/28/202623.7423.7423.4323.5331,59623.30
5/27/202623.8323.8823.6123.7546,64223.30
5/26/202624.5124.5924.0724.09110,85723.63
5/22/202624.4524.5824.4124.5422,95824.07
5/21/202624.8824.9124.3024.4628,40223.98
5/20/202625.0525.0724.5724.6236,42824.15
5/19/202624.9425.0224.7024.9827,51824.49
5/18/202624.4724.8124.1724.7530,83124.27
5/15/202624.0024.3624.0024.3698,51023.89
5/14/202623.8523.9523.7523.9027,78423.44
5/13/202623.7723.7923.5323.7651,20023.30
5/12/202623.8323.8423.5723.76157,75623.30
5/11/202623.1123.5923.1123.54120,36123.09
5/08/202623.1023.1922.9323.1924,66322.74
5/07/202623.2223.2222.8223.1039,35822.65
5/06/202623.6823.7223.3323.4460,53422.99
5/05/202624.0724.3424.0024.2391,74923.76
5/04/202624.0824.2123.8824.1967,71923.72
5/01/202624.2024.2123.8624.0466,58923.57
4/30/202623.9224.2523.7524.2555,73623.78
4/29/202623.8924.0323.7524.0240,71023.55
4/28/202623.8023.9723.7323.8477,16723.16