XNAS
Datos históricos de Westwood Salient Enhanced Energy Income ETF
Westwood Salient Enhanced Energy Income ETF · WEEI
$25.50
▼ -0.02 (-0.08%)
Última operación · 10/10/2026, 18:06:41 UTC
- Variación en el periodo
- +23.95%
- Máximo
- US$25.57
- 14 de septiembre de 2026
- Mínimo
- US$20.38
- 16 de octubre de 2025
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.32 | 25.50 | 25.27 | 25.35 | +0.14% | 28,533.134 |
| 8 oct 2026 | 25.04 | 25.35 | 25.04 | 25.31 | +2.01% | 34,903.224 |
| 7 oct 2026 | 25.00 | 25.10 | 24.71 | 24.81 | −0.63% | 21,272.598 |
| 6 oct 2026 | 24.83 | 25.05 | 24.66 | 24.97 | +0.66% | 29,620.2 |
| 5 oct 2026 | 24.60 | 24.89 | 24.45 | 24.81 | +0.76% | 40,334.441 |
| 2 oct 2026 | 24.46 | 24.66 | 24.40 | 24.62 | +0.51% | 30,024.863 |
| 1 oct 2026 | 24.15 | 24.51 | 24.15 | 24.50 | +1.25% | 30,531.242 |
| 30 sep 2026 | 24.37 | 24.37 | 24.12 | 24.19 | +0.14% | 19,583.674 |
| 29 sep 2026 | 24.19 | 24.26 | 24.01 | 24.16 | −1.77% | 33,297.423 |
| 28 sep 2026 | 24.86 | 24.86 | 24.53 | 24.60 | +0.05% | 30,198.467 |
| 25 sep 2026 | 24.65 | 24.65 | 24.47 | 24.58 | −0.64% | 18,811.316 |
| 24 sep 2026 | 24.97 | 24.97 | 24.71 | 24.74 | +0.31% | 21,550.691 |
| 23 sep 2026 | 24.70 | 24.85 | 24.60 | 24.67 | +0.76% | 53,958.883 |
| 22 sep 2026 | 24.64 | 24.78 | 24.41 | 24.48 | −3.09% | 90,355.041 |
| 21 sep 2026 | 25.37 | 25.49 | 25.14 | 25.26 | +0.76% | 36,839.044 |
| 18 sep 2026 | 25.16 | 25.17 | 25.02 | 25.07 | −0.24% | 53,516.59 |
| 17 sep 2026 | 24.96 | 25.13 | 24.93 | 25.13 | +0.69% | 35,392.965 |
| 16 sep 2026 | 25.30 | 25.30 | 24.90 | 24.96 | −1.48% | 38,803.42 |
| 15 sep 2026 | 25.30 | 25.38 | 25.22 | 25.33 | +0.51% | 34,359.147 |
| 14 sep 2026 | 25.57 | 25.57 | 25.09 | 25.21 | −0.29% | 53,014.784 |
| 11 sep 2026 | 25.26 | 25.35 | 25.15 | 25.28 | +0.16% | 36,791.831 |
| 10 sep 2026 | 25.50 | 25.50 | 25.12 | 25.24 | −0.25% | 22,450.076 |
| 9 sep 2026 | 25.43 | 25.50 | 25.25 | 25.30 | +0.38% | 23,586.427 |
| 8 sep 2026 | 25.25 | 25.27 | 25.08 | 25.21 | +0.68% | 30,379.755 |
| 4 sep 2026 | 25.14 | 25.14 | 24.93 | 25.04 | −0.43% | 22,564.64 |
| 3 sep 2026 | 25.22 | 25.29 | 25.14 | 25.14 | −0.38% | 21,592.41 |
| 2 sep 2026 | 25.19 | 25.27 | 25.01 | 25.24 | +0.20% | 24,351.155 |
| 1 sep 2026 | 25.06 | 25.20 | 25.01 | 25.19 | +0.89% | 40,221.678 |
| 31 ago 2026 | 24.83 | 25.06 | 24.76 | 24.97 | +1.37% | 51,756.345 |
| 28 ago 2026 | 24.68 | 24.68 | 24.48 | 24.63 | −0.64% | 24,413.091 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.