Westwood Salient Enhanced Energy Income ETF (WEEI)

Last Price22.78

Change+0.10 (0.45%)

NASDAQ · Last Trade: Jan 31st, 4:32 PM EST

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

Date Range:

2025-10-31 - 2026-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	22.68	22.82	22.54	22.77	25,156	22.77
1/29/2026	22.79	22.98	22.66	22.67	33,011	22.67
1/28/2026	22.79	22.83	22.72	22.80	34,877	22.80
1/27/2026	22.53	22.82	22.53	22.67	26,332	22.67
1/26/2026	22.77	22.78	22.48	22.57	14,991	22.57
1/23/2026	22.55	22.75	22.54	22.54	25,259	22.54
1/22/2026	22.38	22.51	22.34	22.47	26,597	22.47
1/21/2026	22.24	22.49	22.24	22.39	41,642	22.39
1/20/2026	22.20	22.22	22.01	22.02	16,148	22.02
1/16/2026	22.01	22.09	21.97	22.04	7,998	22.04
1/15/2026	22.11	22.16	21.91	22.01	46,088	22.01
1/14/2026	21.86	22.19	21.86	22.08	56,520	22.08
1/13/2026	21.88	22.02	21.85	21.92	24,624	21.92
1/12/2026	21.86	21.86	21.67	21.72	28,525	21.72
1/09/2026	21.90	21.90	21.72	21.80	37,703	21.80
1/08/2026	21.41	21.84	21.41	21.79	35,448	21.79
1/07/2026	21.47	21.48	21.29	21.32	17,032	21.32
1/06/2026	21.82	21.82	21.42	21.45	17,986	21.45
1/05/2026	22.02	22.14	21.56	21.81	29,824	21.81
1/02/2026	21.56	22.23	21.40	21.78	41,761	21.78
12/31/2025	21.63	21.63	21.41	21.45	11,353	21.45
12/30/2025	21.50	21.56	21.47	21.54	22,990	21.54
12/29/2025	21.38	21.45	21.33	21.39	23,231	21.39
12/26/2025	21.33	21.33	21.15	21.21	18,324	21.21
12/24/2025	21.30	21.34	21.30	21.30	9,899	21.30
12/23/2025	21.16	21.34	21.16	21.33	7,516	21.33
12/22/2025	21.23	21.23	21.18	21.20	8,565	21.20
12/19/2025	21.13	21.13	20.95	20.98	22,454	20.98
12/18/2025	21.06	21.16	20.98	21.00	22,471	21.00
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