Westwood Salient Enhanced Energy Income ETF (WEEI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.82529335072 | 23.01 | 23.45 | 22.31 | 3079 | 22.84744627 | SP |
| 4 | -0.76 | -3.25481798715 | 23.35 | 23.51 | 20.6401 | 3352 | 22.51052507 | SP |
| 12 | -1.2 | -5.04413619168 | 23.79 | 24.16 | 20.6401 | 2612 | 22.87251761 | SP |
| 26 | -1.5502 | -6.42165350743 | 24.1402 | 24.98 | 20.6401 | 6993 | 23.53227143 | SP |
| 52 | -1.5502 | -6.42165350743 | 24.1402 | 24.98 | 20.6401 | 6993 | 23.53227143 | SP |
| 156 | -1.5502 | -6.42165350743 | 24.1402 | 24.98 | 20.6401 | 6993 | 23.53227143 | SP |
| 260 | -1.5502 | -6.42165350743 | 24.1402 | 24.98 | 20.6401 | 6993 | 23.53227143 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 22.59 | 0.16 | 0.71 | 22.315 | 22.59 | 22.315 | 3260 |
| 1727390100 | 22.43 | -0.4 | -1.75 | 22.51 | 22.51 | 22.31 | 1144 |
| 1727303700 | 22.83 | -0.35 | -1.51 | 23.19 | 23.19 | 22.77 | 11929 |
| 1727217300 | 23.18 | -0.01 | -0.06 | 23.45 | 23.45 | 23.18 | 79 |
| 1727130900 | 23.1943 | 0.21 | 0.93 | 23.03 | 23.27 | 23.03 | 1689 |
| 1726871700 | 22.98 | -0.04 | -0.17 | 23.01 | 23.01 | 22.9128 | 555 |
| 1726785300 | 23.02 | 0.24 | 1.05 | 23.15 | 23.15 | 23.02 | 702 |
| 1726698900 | 22.78 | 0.05 | 0.22 | 22.72 | 22.88 | 22.72 | 1191 |
| 1726612500 | 22.73 | 0.3 | 1.33 | 22.47 | 22.73 | 22.47 | 71 |
| 1726526100 | 22.4321 | 0.25 | 1.14 | 22.47 | 22.47 | 22.3 | 1031 |
| 1726266900 | 22.18 | 0.08 | 0.36 | 22.18 | 22.31 | 22.18 | 625 |
| 1726180500 | 22.1 | 0.13 | 0.59 | 22.07 | 22.15 | 22.07 | 430 |
| 1726094100 | 21.97 | -0.1 | -0.45 | 22.19 | 22.19 | 21.97 | 254 |
| 1726007700 | 22.07 | -0.33 | -1.47 | 22.38 | 22.38 | 22 | 1207 |
| 1725921300 | 22.4 | 0.11 | 0.49 | 22.28 | 22.4 | 22.28 | 245 |
| 1725662100 | 22.29 | -0.26 | -1.15 | 22.64 | 22.64 | 20.6401 | 35880 |
| 1725575700 | 22.55 | -0.13 | -0.55 | 22.855 | 22.855 | 22.55 | 676 |
| 1725489300 | 22.675 | -0.33 | -1.41 | 22.93 | 22.93 | 22.675 | 866 |
| 1725402900 | 23 | -0.51 | -2.17 | 23.3 | 23.3 | 22.9 | 4087 |
| 1725057300 | 23.51 | 0.07 | 0.31 | 23.35 | 23.51 | 23.35 | 1022 |
| 1724970900 | 23.4376 | 0.03 | 0.12 | 23.37 | 23.4376 | 23.36 | 10043 |
| 1724884500 | 23.41 | -0.15 | -0.64 | 23.45 | 23.5 | 23.34 | 438 |
| 1724798100 | 23.56 | -0.17 | -0.72 | 23.79 | 23.79 | 23.56 | 245 |
| 1724711700 | 23.73 | 0.18 | 0.77 | 23.85 | 23.85 | 23.73 | 100 |
| 1724452500 | 23.5489 | 0.29 | 1.24 | 23.5489 | 23.5489 | 23.5489 | 128 |
| 1724366100 | 23.26 | 0.06 | 0.26 | 23.29 | 23.29 | 23.26 | 49 |
| 1724279700 | 23.2 | 0.01 | 0.04 | 23.36 | 23.36 | 23.2 | 130 |
| 1724193300 | 23.19 | -0.44 | -1.86 | 23.69 | 23.69 | 23.19 | 235 |
| 1724106900 | 23.63 | 0.11 | 0.48 | 23.6 | 23.63 | 23.6 | 68 |
| 1723847700 | 23.517 | -0 | -0.01 | 23.4426 | 23.517 | 23.4426 | 392 |
| 1723761300 | 23.52 | 0.31 | 1.34 | 23.47 | 23.52 | 23.47 | 127 |
| 1723674900 | 23.21 | 0.05 | 0.22 | 23.11 | 23.21 | 23.11 | 724 |
| 1723588500 | 23.16 | -0.17 | -0.73 | 23.23 | 23.23 | 23.16 | 7 |
| 1723502100 | 23.33 | 0.16 | 0.68 | 23.35 | 23.35 | 23.33 | 232 |
| 1723242900 | 23.172 | 0.09 | 0.38 | 23.0217 | 23.23 | 22.99 | 2483 |
| 1723156500 | 23.0842 | 0.4 | 1.76 | 23.0842 | 23.0842 | 23.0842 | 8 |
| 1723070100 | 22.6859 | 0.05 | 0.22 | 22.8 | 22.89 | 22.6859 | 4074 |
| 1722983700 | 22.6372 | 0.17 | 0.76 | 22.515 | 22.71 | 22.515 | 28598 |
| 1722897300 | 22.4668 | -0.46 | -2.01 | 22.66 | 22.66 | 22.25 | 1126 |
| 1722638100 | 22.9285 | -0.5 | -2.15 | 23.1 | 23.1 | 22.9285 | 359 |
| 1722551700 | 23.4316 | -0.52 | -2.18 | 24 | 24 | 23.4316 | 246 |
| 1722465300 | 23.9549 | 0.09 | 0.38 | 23.9502 | 23.9549 | 23.9502 | 143 |
| 1722378900 | 23.8643 | 0.03 | 0.15 | 23.85 | 23.8643 | 23.85 | 189 |
| 1722292500 | 23.8294 | -0.13 | -0.52 | 23.8099 | 23.8294 | 23.8099 | 238 |
| 1722033300 | 23.9551 | 0.07 | 0.28 | 23.9551 | 23.9551 | 23.9551 | 134 |
| 1721946900 | 23.8883 | 0.26 | 1.09 | 23.65 | 23.8883 | 23.65 | 129 |
| 1721860500 | 23.6313 | 0.05 | 0.20 | 23.74 | 23.74 | 23.6313 | 99 |
| 1721774100 | 23.5842 | -0.3 | -1.24 | 23.91 | 23.91 | 23.5842 | 28 |
| 1721687700 | 23.88 | -0.1 | -0.40 | 23.98 | 23.98 | 23.8716 | 255 |
| 1721428500 | 23.975 | -0.18 | -0.73 | 24.07 | 24.12 | 23.975 | 335 |
| 1721342100 | 24.152 | 0.05 | 0.23 | 24.152 | 24.152 | 24.152 | 76 |
| 1721255700 | 24.0974 | 0.13 | 0.56 | 24.11 | 24.16 | 24.0974 | 238 |
| 1721169300 | 23.9639 | 0.06 | 0.27 | 24 | 24 | 23.9639 | 443 |
| 1721082900 | 23.9001 | 0.25 | 1.07 | 23.83 | 24.02 | 23.83 | 1107 |
| 1720823700 | 23.646 | 0.03 | 0.12 | 23.79 | 23.79 | 23.62 | 954 |
| 1720737300 | 23.6184 | 0.22 | 0.93 | 23.5397 | 23.64 | 23.5397 | 1252 |
| 1720650900 | 23.4 | 0.14 | 0.60 | 23.33 | 23.4 | 23.21 | 10378 |
| 1720564500 | 23.2609 | -0.19 | -0.81 | 23.31 | 23.44 | 23.2609 | 10472 |
| 1720478100 | 23.4504 | -0.13 | -0.55 | 23.57 | 23.59 | 23.41 | 14067 |
| 1720218900 | 23.5799 | -0.29 | -1.22 | 23.79 | 23.79 | 23.5799 | 72 |
| 1720040640 | 23.87 | 0.09 | 0.37 | 23.92 | 23.92 | 23.87 | 37 |
| 1719959700 | 23.7814 | -0.02 | -0.08 | 24 | 24 | 23.7814 | 1513 |
| 1719873300 | 23.8 | 0.11 | 0.46 | 24.31 | 24.31 | 23.8 | 859 |
| 1719614100 | 23.6903 | 0 | 0.00 | 23.6903 | 23.6903 | 23.6903 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
