Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WEEI Historical Prices

Westwood Salient Enhanced Energy Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
26.39
Period low
20.85
Period change
+14.02%
DateOpenHighLowCloseChangeVolume
Nov 6, 202624.0124.2923.9924.13+0.54%40,397
Nov 5, 202625.0125.1524.0024.00-2.82%43,445
Nov 4, 202625.5325.5324.4424.70-3.95%80,984
Nov 3, 202625.6925.7325.5425.71+0.27%35,348
Nov 2, 202625.9426.0025.5925.64-1.88%70,878
Oct 30, 202625.9926.2225.9926.13+0.50%33,406
Oct 29, 202626.1226.1525.8526.00-0.57%66,059
Oct 28, 202626.1626.2526.1026.15-0.00%26,447
Oct 27, 202626.3526.3526.1126.15-0.73%32,830
Oct 26, 202626.1026.3926.1026.34+0.31%28,953
Oct 23, 202625.9926.3325.9526.26+1.63%30,627
Oct 22, 202626.2326.2325.6225.84-0.87%35,194
Oct 21, 202625.9226.2425.9126.07+0.33%46,661
Oct 20, 202626.1026.1025.7425.98-0.01%24,256
Oct 19, 202625.9926.1725.9025.98+0.02%60,807
Oct 16, 202625.7125.9825.7125.98+1.49%22,204
Oct 15, 202625.8125.8125.5325.60-0.88%67,081
Oct 14, 202625.9925.9925.7825.83+0.04%50,885
Oct 13, 202625.7525.8425.6425.82+1.12%14,728
Oct 12, 202625.5025.6425.4725.53+0.71%48,184
Oct 9, 202625.3225.5025.2725.35+0.14%28,533
Oct 8, 202625.0425.3525.0425.31+2.01%34,903
Oct 7, 202625.0025.1024.7124.81-0.63%21,273
Oct 6, 202624.8325.0524.6624.97+0.66%29,620
Oct 5, 202624.6024.8924.4524.81+0.76%40,334
Oct 2, 202624.4624.6624.4024.62+0.51%30,025
Oct 1, 202624.1524.5124.1524.50+1.25%30,531
Sep 30, 202624.3724.3724.1224.19+0.14%19,584
Sep 29, 202624.1924.2624.0124.16-1.77%33,297
Sep 28, 202624.8624.8624.5324.60+0.05%30,198
Sep 25, 202624.6524.6524.4724.58-0.64%18,811
Sep 24, 202624.9724.9724.7124.74+0.31%21,551
Sep 23, 202624.7024.8524.6024.67+0.76%53,959
Sep 22, 202624.6424.7824.4124.48-3.09%90,355
Sep 21, 202625.3725.4925.1425.26+0.76%36,839
Sep 18, 202625.1625.1725.0225.07-0.24%53,517
Sep 17, 202624.9625.1324.9325.13+0.69%35,393
Sep 16, 202625.3025.3024.9024.96-1.48%38,803
Sep 15, 202625.3025.3825.2125.33+0.51%34,359
Sep 14, 202625.5725.5725.0925.20-0.29%53,015
Sep 11, 202625.2625.3425.1425.28+0.16%36,792
Sep 10, 202625.5025.5025.1125.24-0.25%22,450
Sep 9, 202625.4325.5025.2525.30+0.38%23,586
Sep 8, 202625.2525.2725.0825.21+0.68%30,380
Sep 4, 202625.1425.1424.9325.04-0.43%22,565
Sep 3, 202625.2225.2925.1425.14-0.38%21,592
Sep 2, 202625.1925.2725.0125.24+1.09%24,351
Aug 31, 202624.8325.0624.7624.97+1.37%51,756
Aug 28, 202624.6824.6824.4824.63-0.64%24,413
Aug 27, 202624.7224.9124.5824.79-0.20%44,585
Aug 26, 202624.6124.9324.5824.84+0.50%25,932
Aug 25, 202624.9024.9024.7024.72-1.10%52,559
Aug 24, 202625.1425.1424.8024.99-0.32%45,773
Aug 21, 202625.1125.1425.0025.07-0.05%24,891
Aug 20, 202625.2325.2325.0625.08+0.09%41,896
Aug 19, 202625.1725.2025.0125.06-0.02%25,772
Aug 18, 202625.0025.1124.9725.07+1.03%39,730
Aug 17, 202624.8724.8724.7024.81-0.12%35,303
Aug 14, 202624.6724.8424.5924.84+1.33%26,256
Aug 13, 202624.4124.5424.3424.52+0.00%39,293
Aug 12, 202624.5324.5524.4124.51+0.20%15,453
Aug 11, 202624.4024.4824.3224.46+0.61%20,016
Aug 10, 202623.7624.3323.7524.32+3.08%133,860
Aug 7, 202623.5923.8023.5223.59-0.76%53,508
Aug 6, 202623.8023.8323.6123.77+1.15%23,359
Aug 5, 202623.9723.9723.4623.50-1.36%36,569
Aug 4, 202624.2024.2023.4823.82-0.19%68,580
Aug 3, 202623.9323.9423.6823.87-0.61%147,719
Jul 31, 202623.8224.0323.7024.02+0.40%38,524
Jul 30, 202623.5423.9223.5423.92-0.21%40,100
Jul 29, 202624.1724.1723.8923.97+1.13%38,492
Jul 28, 202623.9523.9923.5923.70-1.00%47,444
Jul 27, 202624.0124.1023.8623.94-1.16%61,089
Jul 24, 202624.2224.3224.0424.22+0.50%56,318
Jul 23, 202624.3024.3024.0524.10+0.54%69,852
Jul 22, 202623.9924.1023.8923.97+0.77%94,926
Jul 21, 202623.6623.8523.6023.79+0.64%34,670
Jul 20, 202623.6123.7523.5023.64+0.37%63,927
Jul 17, 202623.7423.7623.4523.55+0.71%128,853
Jul 16, 202623.2523.4523.2523.38+0.68%87,346
Jul 15, 202623.4523.5723.0123.22-0.54%45,009
Jul 14, 202623.3523.4523.1523.35+0.34%89,023
Jul 13, 202623.0023.3523.0023.27+2.24%64,965
Jul 10, 202622.6322.7922.5422.76+0.40%21,965
Jul 9, 202622.9522.9922.6622.67-1.07%45,435
Jul 8, 202623.0323.0322.7322.91+0.95%30,580
Jul 7, 202622.1922.7322.1922.70+2.69%37,430
Jul 6, 202622.2122.2522.0922.10-0.12%45,051
Jul 2, 202622.2522.3022.0222.13+0.69%35,314
Jul 1, 202622.0022.3021.9521.98-0.61%62,322
Jun 30, 202622.2522.4222.0822.11-0.70%27,786
Jun 29, 202622.5322.5322.2322.27-1.51%30,411
Jun 26, 202622.5522.7122.5122.61-0.13%31,860
Jun 25, 202622.2622.7022.2622.64+0.71%23,327
Jun 24, 202622.6322.6322.3022.48-1.44%42,018
Jun 23, 202622.6522.8822.6322.81+0.75%24,041
Jun 22, 202622.3722.6822.3022.64+1.07%31,264
Jun 18, 202622.5122.5522.1522.40-1.38%178,206
Jun 17, 202622.8722.9222.6722.71-1.04%56,832
Jun 16, 202623.0223.0222.8222.95-0.29%43,330
Jun 15, 202623.2323.5122.9023.02-2.94%87,216
Jun 12, 202623.5523.9323.4623.71+0.39%23,200
Jun 11, 202624.1524.1523.5923.62-1.49%14,139
Jun 10, 202623.8824.2323.7623.98+1.39%21,277
Jun 9, 202623.9923.9923.5123.65-1.33%33,597
Jun 8, 202623.8424.1423.8423.97+0.88%28,926
Jun 5, 202624.1324.1323.7423.76-1.52%16,966
Jun 4, 202624.0824.2223.9124.12+0.27%27,626
Jun 3, 202623.9024.2023.8524.06+0.67%35,517
Jun 2, 202623.5923.9023.5023.90+1.14%29,352
Jun 1, 202623.5023.8523.4323.63+1.48%60,040
May 29, 202623.5023.5023.2123.29-1.03%35,387
May 28, 202623.7423.7423.4323.53-0.95%31,617
May 27, 202623.8323.8823.6123.75-1.41%46,642
May 26, 202624.5124.5924.0724.09-1.81%110,863
May 22, 202624.4524.5824.4124.54+0.35%22,958
May 21, 202624.8824.9124.3024.46-0.68%28,402
May 20, 202625.0525.0724.5724.62-1.42%36,428
May 19, 202624.9425.0224.7024.98+0.94%27,518
May 18, 202624.4724.8124.1724.75+1.57%30,831
May 15, 202624.0024.3624.0024.36+1.93%98,510
May 14, 202623.8523.9523.7523.90+0.62%27,784
May 13, 202623.7723.7923.5323.76-0.01%51,200
May 12, 202623.8323.8423.5723.76+0.93%157,756
May 11, 202623.1123.5923.1123.54+1.51%120,361
May 8, 202623.1023.1922.9323.19+0.39%24,663
May 7, 202623.2223.2222.8223.10-1.45%39,358
May 6, 202623.6823.7223.3323.44-3.26%60,534
May 5, 202624.0724.3424.0024.23+0.17%91,749
May 4, 202624.0824.2123.8824.19+0.63%67,719
May 1, 202624.2024.2123.8624.04-0.88%66,589
Apr 30, 202623.9224.2523.7524.25+0.96%55,736
Apr 29, 202623.8924.0323.7524.02+0.75%40,714
Apr 28, 202623.8023.9723.7323.84+1.36%77,167
Apr 27, 202623.7523.8123.4323.52+0.01%34,427
Apr 24, 202623.5623.6623.3323.52-0.32%64,726
Apr 23, 202623.6223.6823.4123.59+0.27%82,659
Apr 22, 202623.3723.5323.3023.53+1.42%19,357
Apr 21, 202623.0023.2322.8923.20+1.00%21,518
Apr 20, 202622.9023.1622.8522.97+0.17%36,005
Apr 17, 202622.6722.9322.2822.93-2.22%91,142
Apr 16, 202623.0823.5023.0823.45+1.25%17,734
Apr 15, 202623.1323.2822.9523.16-0.69%42,827
Apr 14, 202623.4623.5223.0323.32-1.48%32,768
Apr 13, 202623.7423.8823.4523.67+0.55%33,912
Apr 10, 202623.5623.6323.3523.54-0.72%33,252
Apr 9, 202623.8524.1023.5723.71-0.67%32,914
Apr 8, 202623.6623.8823.3623.87-1.97%78,066
Apr 7, 202624.3524.4824.2824.35+0.52%22,383
Apr 6, 202624.1624.2324.0024.22+0.14%58,591
Apr 2, 202624.7324.7324.1324.19+0.73%81,463
Apr 1, 202624.3424.3723.7724.01-2.34%109,584
Mar 31, 202624.6024.8524.2824.59-0.28%50,928
Mar 30, 202624.8624.9824.6124.66-1.60%43,709
Mar 27, 202624.9325.1224.8025.06+0.85%48,068
Mar 26, 202624.7524.9424.6424.85+0.65%61,039
Mar 25, 202624.6724.7724.5524.69+0.16%91,813
Mar 24, 202624.5724.8624.4924.65+0.61%219,570
Mar 23, 202624.0524.5923.9124.50+0.66%220,470
Mar 20, 202624.3124.5324.3124.34+0.33%51,864
Mar 19, 202624.2924.3024.0724.26+0.81%41,835
Mar 18, 202624.1724.1724.0524.07-0.02%22,677
Mar 17, 202624.1124.1623.9324.07+0.59%18,134
Mar 16, 202623.9824.0423.8023.93+0.34%43,552
Mar 13, 202623.7824.0323.7023.85+0.17%27,751
Mar 12, 202623.7224.0223.7223.81-0.08%39,956
Mar 11, 202623.6223.8323.6223.83+0.55%13,850
Mar 10, 202623.6823.7223.5023.70-0.08%27,121
Mar 9, 202623.8023.8023.5323.72+0.34%36,627
Mar 6, 202623.6523.8223.5723.64+0.04%31,353
Mar 5, 202623.5923.7223.5223.63+0.17%31,634
Mar 4, 202624.0524.0523.3423.59-0.17%25,509
Mar 3, 202623.9023.9023.5223.63-0.55%24,123
Mar 2, 202624.1724.2723.4923.76+0.89%27,354
Feb 27, 202623.6524.1223.2923.55+0.96%29,016
Feb 26, 202623.2723.4823.1623.32-0.72%69,188
Feb 25, 202623.6923.6923.3323.50-0.21%16,845
Feb 24, 202623.4623.5823.3823.55+0.13%38,038
Feb 23, 202623.5823.7123.4623.52+0.11%23,226
Feb 20, 202623.6023.6323.3723.49-0.30%20,025
Feb 19, 202623.5123.7023.5023.56+0.21%43,664
Feb 18, 202623.5123.6723.4023.51+1.26%27,001
Feb 17, 202623.4723.4723.0723.22-0.58%18,627
Feb 13, 202623.3923.3923.2323.36+0.32%26,053
Feb 12, 202623.5323.5323.2523.28-0.87%34,378
Feb 11, 202623.4323.5023.3623.48+1.14%27,720
Feb 10, 202623.1523.3023.1523.22+0.22%11,880
Feb 9, 202623.2123.2523.1123.17-0.06%25,079
Feb 6, 202623.0923.3423.0523.18+0.89%47,942
Feb 5, 202623.0623.0622.8422.98-0.24%31,497
Feb 4, 202622.9723.0822.9223.04+0.66%27,114
Feb 3, 202622.6822.9022.6822.89+1.38%52,225
Feb 2, 202622.7622.7622.5022.57-0.88%32,404
Jan 30, 202622.6822.8222.5422.77+0.45%25,156
Jan 29, 202622.7922.9822.6622.67-0.55%33,011
Jan 28, 202622.7922.8322.7222.80+0.56%34,877
Jan 27, 202622.5322.8222.5322.67+0.44%26,332
Jan 26, 202622.7722.7822.4822.57+0.12%14,991
Jan 23, 202622.5522.7522.5422.54+0.34%25,259
Jan 22, 202622.3822.5122.3422.47+0.36%26,597
Jan 21, 202622.2422.4922.2422.39+1.68%41,642
Jan 20, 202622.2022.2222.0122.02-0.08%16,148
Jan 16, 202622.0122.0921.9722.04+0.11%7,998
Jan 15, 202622.1122.1621.9122.01-0.30%46,088
Jan 14, 202621.8622.1921.8622.08+0.72%56,521
Jan 13, 202621.8822.0221.8521.92+0.94%24,624
Jan 12, 202621.8621.8621.6721.72-0.37%28,525
Jan 9, 202621.9021.9021.7221.80+0.02%37,703
Jan 8, 202621.4121.8421.4121.79+2.21%35,448
Jan 7, 202621.4721.4821.2921.32-0.63%17,032
Jan 6, 202621.8221.8221.4221.45-1.62%17,986
Jan 5, 202622.0222.1421.5621.81+0.13%29,829
Jan 2, 202621.5622.2321.4021.78+1.53%41,761
Dec 31, 202521.6321.6321.4121.45-0.40%11,353
Dec 30, 202521.5021.5621.4721.54+0.67%22,990
Dec 29, 202521.3821.4521.3321.39+0.87%23,231
Dec 26, 202521.3321.3321.1521.21-0.42%18,324
Dec 24, 202521.3021.3421.3021.30-0.14%9,899
Dec 23, 202521.1621.3421.1621.33+0.61%7,516
Dec 22, 202521.2321.2321.1821.20+1.05%8,565
Dec 19, 202521.1321.1320.9520.98-0.10%22,454
Dec 18, 202521.0621.1620.9821.00-1.07%22,471
Dec 17, 202521.0721.2820.9921.23+1.65%12,046
Dec 16, 202521.2621.2620.8520.88-2.38%26,955
Dec 15, 202521.5221.5221.2721.39-0.54%17,020
Dec 12, 202521.6421.6521.4621.51-0.75%13,712
Dec 11, 202521.6821.7721.6121.67+0.06%32,618
Dec 10, 202521.5521.6621.5221.66+0.66%12,883
Dec 9, 202521.5421.6321.5221.52+0.50%19,859
Dec 8, 202521.5421.5621.3921.41-0.83%28,530
Dec 5, 202521.6321.7521.5921.59-0.17%10,926
Dec 4, 202521.6021.6421.5421.63+0.35%5,385
Dec 3, 202521.4521.5621.4421.55+1.27%5,129
Dec 2, 202521.5021.5021.2321.28-0.82%9,796
Dec 1, 202521.4121.5021.4121.45+0.73%13,854
Nov 28, 202521.1721.3321.1721.30+0.97%2,769
Nov 26, 202521.0321.1820.9821.10-0.36%12,973
Nov 25, 202521.0721.2321.0521.17-0.48%13,982
Nov 24, 202521.3721.3720.9921.27-0.08%16,590
Nov 21, 202521.2821.3621.0521.29+0.52%8,024
Nov 20, 202521.3421.6921.1821.18-0.71%11,710
Nov 19, 202521.2621.3621.1921.33-0.92%11,568
Nov 18, 202521.4021.5521.3321.53+0.60%9,685
Nov 17, 202521.6321.6521.3921.40-1.42%38,662
Nov 14, 202521.4821.7621.3421.71+1.58%36,047
Nov 13, 202521.4821.5121.3721.37+0.15%4,751
Nov 12, 202521.5321.5321.3121.34-0.89%10,990
Nov 11, 202521.3921.6121.3921.53+0.95%31,108
Nov 10, 202521.1721.3321.0021.33+0.79%43,732
Nov 7, 202520.9921.2020.9921.16+1.18%7,858

Daily open, high, low, close and volume for Westwood Salient Enhanced Energy Income ETF (WEEI). Showing 250 trading days. Unadjusted prices.