Westwood Salient Enhanced Energy Income ETF (WEEI)
20.98
-0.16 (-0.76%)
NASDAQ · Last Trade: Jul 7th, 8:47 PM EDT
Historical Prices For Westwood Salient Enhanced Energy Income ETF (WEEI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2025 | 21.12 | 21.12 | 20.80 | 20.98 | 6,164 | 20.98 |
| 7/03/2025 | 21.14 | 21.14 | 21.06 | 21.14 | 4,826 | 21.14 |
| 7/02/2025 | 21.01 | 21.13 | 20.76 | 21.06 | 6,297 | 21.06 |
| 7/01/2025 | 20.58 | 20.90 | 20.58 | 20.83 | 2,995 | 20.83 |
| 6/30/2025 | 20.62 | 20.75 | 20.62 | 20.64 | 23,362 | 20.64 |
| 6/27/2025 | 20.81 | 20.81 | 20.68 | 20.79 | 3,209 | 20.79 |
| 6/26/2025 | 20.89 | 21.05 | 20.82 | 21.05 | 2,723 | 20.82 |
| 6/25/2025 | 20.84 | 20.89 | 20.75 | 20.81 | 4,423 | 20.59 |
| 6/24/2025 | 20.87 | 21.01 | 20.81 | 20.88 | 7,066 | 20.66 |
| 6/23/2025 | 21.90 | 21.90 | 21.00 | 21.06 | 15,305 | 20.83 |
| 6/20/2025 | 21.30 | 21.60 | 21.29 | 21.47 | 17,280 | 21.24 |
| 6/18/2025 | 21.25 | 21.64 | 21.21 | 21.21 | 2,974 | 20.98 |
| 6/17/2025 | 21.33 | 21.45 | 21.28 | 21.28 | 3,589 | 21.05 |
| 6/16/2025 | 21.21 | 21.25 | 21.09 | 21.21 | 5,252 | 20.98 |
| 6/13/2025 | 21.18 | 21.20 | 21.02 | 21.12 | 4,216 | 20.89 |
| 6/12/2025 | 20.91 | 20.99 | 20.79 | 20.99 | 4,928 | 20.77 |
| 6/11/2025 | 20.75 | 20.92 | 20.60 | 20.85 | 4,017 | 20.63 |
| 6/10/2025 | 20.43 | 20.69 | 20.43 | 20.65 | 6,393 | 20.43 |
| 6/09/2025 | 20.26 | 20.51 | 20.19 | 20.31 | 6,757 | 20.09 |
| 6/06/2025 | 20.28 | 20.28 | 20.24 | 20.24 | 404 | 20.02 |
| 6/05/2025 | 19.98 | 20.03 | 19.88 | 19.97 | 6,737 | 19.76 |
| 6/04/2025 | 20.34 | 20.40 | 19.94 | 19.95 | 4,459 | 19.74 |
| 6/03/2025 | 19.98 | 20.35 | 19.98 | 20.24 | 6,783 | 20.02 |
| 6/02/2025 | 20.19 | 20.19 | 19.88 | 20.08 | 2,081 | 19.87 |
| 5/30/2025 | 19.83 | 19.87 | 19.71 | 19.81 | 3,496 | 19.60 |
| 5/29/2025 | 19.87 | 19.94 | 19.76 | 19.94 | 4,178 | 19.73 |
| 5/28/2025 | 20.30 | 20.30 | 20.04 | 20.04 | 6,680 | 19.60 |
| 5/27/2025 | 20.21 | 20.25 | 20.10 | 20.25 | 3,634 | 19.81 |
| 5/23/2025 | 19.98 | 20.13 | 19.89 | 20.12 | 6,293 | 19.68 |
| 5/22/2025 | 20.00 | 20.12 | 19.85 | 20.06 | 6,372 | 19.62 |
| 5/21/2025 | 20.40 | 20.40 | 20.09 | 20.12 | 6,837 | 19.68 |
| 5/20/2025 | 20.54 | 20.59 | 20.47 | 20.47 | 5,010 | 20.02 |
| 5/19/2025 | 20.50 | 20.63 | 20.45 | 20.55 | 4,432 | 20.10 |
| 5/16/2025 | 20.40 | 20.84 | 20.40 | 20.77 | 2,832 | 20.32 |
| 5/15/2025 | 20.71 | 20.88 | 20.59 | 20.88 | 1,990 | 20.42 |
| 5/14/2025 | 20.73 | 20.80 | 20.73 | 20.80 | 1,350 | 20.35 |
| 5/13/2025 | 20.84 | 21.01 | 20.80 | 20.88 | 12,218 | 20.43 |
| 5/12/2025 | 20.98 | 20.98 | 20.59 | 20.66 | 7,395 | 20.21 |
| 5/09/2025 | 20.18 | 20.20 | 20.09 | 20.20 | 1,082 | 19.76 |
| 5/08/2025 | 20.00 | 20.10 | 19.96 | 20.04 | 2,005 | 19.60 |
| 5/07/2025 | 19.73 | 19.86 | 19.66 | 19.75 | 6,476 | 19.32 |
| 5/06/2025 | 19.91 | 19.91 | 19.71 | 19.76 | 4,822 | 19.33 |
| 5/05/2025 | 19.76 | 19.78 | 19.74 | 19.74 | 1,022 | 19.31 |
| 5/02/2025 | 20.00 | 20.07 | 19.85 | 20.07 | 2,449 | 19.64 |
| 5/01/2025 | 20.00 | 20.00 | 19.68 | 19.80 | 1,652 | 19.37 |
| 4/30/2025 | 19.80 | 19.80 | 19.53 | 19.70 | 9,230 | 19.27 |
| 4/29/2025 | 20.02 | 20.25 | 20.02 | 20.19 | 5,515 | 19.75 |
| 4/28/2025 | 20.37 | 20.50 | 20.35 | 20.49 | 5,298 | 19.82 |
| 4/25/2025 | 20.28 | 20.35 | 20.12 | 20.35 | 2,465 | 19.69 |
| 4/24/2025 | 20.12 | 20.37 | 20.12 | 20.30 | 1,450 | 19.64 |
| 4/23/2025 | 20.04 | 20.31 | 20.03 | 20.07 | 2,771 | 19.41 |
| 4/22/2025 | 19.75 | 20.17 | 19.75 | 20.02 | 5,283 | 19.37 |
| 4/21/2025 | 19.94 | 19.94 | 19.42 | 19.60 | 5,163 | 18.97 |
| 4/17/2025 | 20.07 | 20.34 | 20.07 | 20.13 | 4,256 | 19.48 |
| 4/16/2025 | 19.57 | 19.94 | 19.57 | 19.63 | 5,112 | 18.99 |
| 4/15/2025 | 19.57 | 19.71 | 19.50 | 19.56 | 4,712 | 18.92 |
| 4/14/2025 | 19.77 | 19.77 | 19.46 | 19.49 | 3,820 | 18.86 |
| 4/11/2025 | 18.99 | 19.52 | 18.70 | 19.50 | 4,357 | 18.87 |
| 4/10/2025 | 19.87 | 19.87 | 18.63 | 18.99 | 4,103 | 18.37 |
| 4/09/2025 | 18.37 | 20.44 | 18.37 | 20.24 | 14,659 | 19.58 |
| 4/08/2025 | 19.62 | 19.75 | 18.80 | 18.80 | 4,893 | 18.19 |