Westwood Salient Enhanced Energy Income ETF (WEEI)

Last Price21.23

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 18th, 6:43 AM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	21.07	21.28	20.99	21.23	12,046	21.23
12/16/2025	21.26	21.26	20.85	20.88	26,955	20.88
12/15/2025	21.52	21.52	21.27	21.39	17,020	21.39
12/12/2025	21.64	21.65	21.46	21.51	13,712	21.51
12/11/2025	21.68	21.77	21.61	21.67	32,618	21.67
12/10/2025	21.55	21.66	21.52	21.66	12,883	21.66
12/09/2025	21.54	21.63	21.52	21.52	19,859	21.52
12/08/2025	21.54	21.56	21.39	21.41	28,530	21.41
12/05/2025	21.63	21.75	21.59	21.59	10,926	21.59
12/04/2025	21.60	21.64	21.54	21.63	5,385	21.63
12/03/2025	21.45	21.56	21.44	21.55	5,129	21.55
12/02/2025	21.50	21.50	21.23	21.28	9,796	21.28
12/01/2025	21.41	21.50	21.41	21.45	13,852	21.45
11/28/2025	21.17	21.33	21.17	21.30	2,769	21.30
11/26/2025	21.03	21.18	20.98	21.10	12,973	21.10
11/25/2025	21.07	21.23	21.05	21.17	13,982	20.95
11/24/2025	21.37	21.37	20.99	21.27	16,590	21.05
11/21/2025	21.28	21.36	21.05	21.29	8,024	21.06
11/20/2025	21.34	21.69	21.18	21.18	11,710	20.95
11/19/2025	21.26	21.36	21.19	21.33	11,668	21.11
11/18/2025	21.40	21.55	21.33	21.53	9,683	21.30
11/17/2025	21.63	21.65	21.39	21.40	38,962	21.17
11/14/2025	21.48	21.76	21.34	21.71	36,447	21.48
11/13/2025	21.48	21.51	21.37	21.37	4,750	21.15
11/12/2025	21.53	21.53	21.31	21.34	11,159	21.11
11/11/2025	21.39	21.61	21.39	21.53	31,408	21.30
11/10/2025	21.17	21.33	21.00	21.33	44,332	21.10
11/07/2025	20.99	21.20	20.99	21.16	7,858	20.94
11/06/2025	20.87	21.02	20.87	20.92	4,637	20.69
11/05/2025	20.78	20.91	20.71	20.72	18,802	20.50
11/04/2025	20.70	20.73	20.56	20.71	9,038	20.49
11/03/2025	20.83	20.90	20.70	20.88	8,220	20.66
10/31/2025	20.82	20.92	20.68	20.88	8,786	20.66
10/30/2025	20.72	20.92	20.70	20.73	15,083	20.51
10/29/2025	20.99	21.14	20.95	21.03	12,173	20.58
10/28/2025	21.09	21.10	20.95	20.96	11,444	20.52
10/27/2025	21.19	21.19	21.06	21.12	13,863	20.67
10/24/2025	21.29	21.29	21.06	21.07	7,453	20.62
10/23/2025	21.22	21.26	21.16	21.24	7,802	20.79
10/22/2025	20.92	21.05	20.83	21.03	7,568	20.58
10/21/2025	20.88	20.88	20.73	20.81	11,787	20.37
10/20/2025	20.73	20.85	20.71	20.82	5,107	20.38
10/17/2025	20.45	20.64	20.45	20.61	6,834	20.17
10/16/2025	20.71	20.71	20.38	20.46	10,441	20.03
10/15/2025	20.90	20.90	20.60	20.68	7,972	20.24
10/14/2025	20.60	20.80	20.48	20.70	7,838	20.27
10/13/2025	20.58	20.71	20.57	20.70	6,719	20.26
10/10/2025	20.93	20.93	20.39	20.45	13,784	20.02
10/09/2025	21.24	21.25	20.95	20.98	8,828	20.53
10/08/2025	21.10	21.19	21.08	21.16	4,176	20.71
10/07/2025	21.29	21.29	20.98	21.22	16,391	20.77
10/06/2025	21.28	21.28	21.19	21.22	15,694	20.77
10/03/2025	21.17	21.21	21.12	21.13	12,539	20.68
10/02/2025	21.20	21.25	21.04	21.04	10,698	20.59
10/01/2025	21.20	21.24	21.11	21.21	25,271	20.76
9/30/2025	21.21	21.25	21.05	21.20	21,117	20.75
9/29/2025	21.60	21.60	21.28	21.34	21,443	20.89
9/26/2025	21.77	21.91	21.73	21.81	26,507	21.13
9/25/2025	21.63	21.70	21.54	21.67	13,341	20.99
9/24/2025	21.55	21.69	21.50	21.54	10,503	20.86
9/23/2025	21.12	21.51	21.12	21.37	16,459	20.70
9/22/2025	21.12	21.20	21.00	21.16	11,012	20.50
9/19/2025	21.45	21.45	21.10	21.16	21,646	20.49
9/18/2025	21.38	21.42	21.30	21.37	25,832	20.70