Westwood Salient Enhanced Midstream Income ETF (MDST)
28.57
+0.00 (0.00%)
NYSE · Last Trade: Sep 25th, 4:31 AM EDT
Historical Prices For Westwood Salient Enhanced Midstream Income ETF (MDST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/24/2026 | 28.77 | 28.77 | 28.52 | 28.57 | 64,636 | 28.57 |
| 9/23/2026 | 28.84 | 29.03 | 28.73 | 28.79 | 63,483 | 28.79 |
| 9/22/2026 | 29.10 | 29.16 | 28.70 | 28.70 | 142,364 | 28.70 |
| 9/21/2026 | 29.18 | 29.21 | 29.00 | 29.03 | 128,685 | 29.03 |
| 9/18/2026 | 29.05 | 29.45 | 29.05 | 29.19 | 97,769 | 29.19 |
| 9/17/2026 | 28.96 | 29.21 | 28.87 | 29.17 | 40,288 | 29.17 |
| 9/16/2026 | 29.29 | 29.29 | 28.77 | 28.91 | 73,724 | 28.91 |
| 9/15/2026 | 29.36 | 29.39 | 29.10 | 29.19 | 77,623 | 29.19 |
| 9/14/2026 | 29.59 | 29.62 | 29.24 | 29.30 | 41,241 | 29.30 |
| 9/11/2026 | 29.54 | 29.70 | 29.30 | 29.50 | 47,197 | 29.50 |
| 9/10/2026 | 29.85 | 29.85 | 29.47 | 29.54 | 115,873 | 29.54 |
| 9/09/2026 | 29.90 | 30.00 | 29.65 | 29.85 | 30,112 | 29.85 |
| 9/08/2026 | 29.70 | 29.91 | 29.57 | 29.82 | 40,545 | 29.82 |
| 9/04/2026 | 29.62 | 29.68 | 29.38 | 29.52 | 65,023 | 29.52 |
| 9/03/2026 | 29.87 | 29.87 | 29.62 | 29.64 | 33,385 | 29.64 |
| 9/02/2026 | 30.01 | 30.01 | 29.54 | 29.74 | 56,760 | 29.74 |
| 9/01/2026 | 30.12 | 30.12 | 29.64 | 29.76 | 71,598 | 29.76 |
| 8/31/2026 | 29.50 | 29.76 | 29.48 | 29.76 | 47,517 | 29.76 |
| 8/28/2026 | 29.60 | 29.63 | 29.40 | 29.45 | 88,809 | 29.45 |
| 8/27/2026 | 30.00 | 30.09 | 29.56 | 29.80 | 68,146 | 29.57 |
| 8/26/2026 | 29.67 | 29.93 | 29.20 | 29.88 | 126,569 | 29.65 |
| 8/25/2026 | 29.07 | 29.71 | 29.07 | 29.30 | 126,694 | 29.08 |
| 8/24/2026 | 29.41 | 29.48 | 29.10 | 29.38 | 132,064 | 29.16 |
| 8/21/2026 | 29.84 | 29.84 | 29.32 | 29.43 | 65,536 | 29.21 |
| 8/20/2026 | 29.74 | 29.91 | 29.53 | 29.63 | 89,349 | 29.41 |
| 8/19/2026 | 29.97 | 30.30 | 29.50 | 29.62 | 105,134 | 29.40 |
| 8/18/2026 | 29.74 | 30.03 | 29.74 | 29.96 | 39,559 | 29.73 |
| 8/17/2026 | 29.89 | 29.89 | 29.52 | 29.56 | 28,483 | 29.34 |
| 8/14/2026 | 29.54 | 29.84 | 29.54 | 29.80 | 37,464 | 29.57 |
| 8/13/2026 | 29.17 | 29.67 | 29.17 | 29.36 | 60,231 | 29.14 |
| 8/12/2026 | 29.18 | 29.45 | 29.18 | 29.38 | 22,583 | 29.16 |
| 8/11/2026 | 29.15 | 29.45 | 29.15 | 29.28 | 64,018 | 29.06 |
| 8/10/2026 | 28.60 | 29.39 | 28.60 | 29.22 | 54,036 | 29.00 |
| 8/07/2026 | 29.10 | 29.10 | 28.62 | 28.74 | 80,845 | 28.52 |
| 8/06/2026 | 28.81 | 29.19 | 28.81 | 29.07 | 59,610 | 28.86 |
| 8/05/2026 | 28.83 | 28.89 | 28.64 | 28.70 | 44,322 | 28.48 |
| 8/04/2026 | 29.23 | 29.23 | 28.68 | 29.06 | 118,030 | 28.84 |
| 8/03/2026 | 29.30 | 29.35 | 29.05 | 29.10 | 82,183 | 28.88 |
| 7/31/2026 | 29.40 | 29.76 | 29.24 | 29.36 | 74,646 | 29.14 |
| 7/30/2026 | 29.01 | 29.23 | 28.99 | 29.20 | 44,060 | 28.98 |
| 7/29/2026 | 29.20 | 29.87 | 29.20 | 29.40 | 48,233 | 28.95 |
| 7/28/2026 | 29.31 | 29.57 | 29.20 | 29.32 | 29,370 | 28.88 |
| 7/27/2026 | 29.95 | 29.95 | 29.39 | 29.42 | 57,500 | 28.97 |
| 7/24/2026 | 30.24 | 30.35 | 30.02 | 30.06 | 56,202 | 29.60 |
| 7/23/2026 | 30.30 | 30.30 | 30.02 | 30.15 | 62,312 | 29.69 |
| 7/22/2026 | 29.75 | 30.14 | 29.75 | 29.99 | 65,073 | 29.54 |
| 7/21/2026 | 30.06 | 30.06 | 29.54 | 29.73 | 73,707 | 29.28 |
| 7/20/2026 | 29.87 | 30.22 | 29.84 | 29.91 | 56,051 | 29.46 |
| 7/17/2026 | 29.88 | 30.04 | 29.73 | 29.78 | 59,181 | 29.33 |
| 7/16/2026 | 29.72 | 29.89 | 29.56 | 29.84 | 53,266 | 29.39 |
| 7/15/2026 | 29.78 | 29.82 | 29.52 | 29.59 | 59,165 | 29.14 |
| 7/14/2026 | 29.63 | 29.86 | 29.57 | 29.86 | 33,797 | 29.41 |
| 7/13/2026 | 29.41 | 29.84 | 29.30 | 29.63 | 30,858 | 29.18 |
| 7/10/2026 | 29.29 | 29.36 | 29.03 | 29.21 | 53,147 | 28.77 |
| 7/09/2026 | 29.67 | 29.67 | 29.30 | 29.30 | 63,385 | 28.86 |
| 7/08/2026 | 29.64 | 29.92 | 29.31 | 29.47 | 59,971 | 29.02 |
| 7/07/2026 | 28.69 | 29.59 | 28.69 | 29.52 | 62,143 | 29.07 |
| 7/06/2026 | 29.13 | 29.14 | 28.72 | 28.77 | 43,336 | 28.33 |
| 7/02/2026 | 28.75 | 28.87 | 28.54 | 28.87 | 39,412 | 28.43 |
| 7/01/2026 | 28.80 | 28.93 | 28.50 | 28.53 | 51,953 | 28.10 |
| 6/30/2026 | 28.81 | 29.18 | 28.81 | 28.83 | 44,470 | 28.39 |
| 6/29/2026 | 29.50 | 29.50 | 28.84 | 28.95 | 102,598 | 28.51 |
| 6/26/2026 | 29.29 | 29.48 | 29.23 | 29.45 | 20,972 | 28.78 |
| 6/25/2026 | 29.32 | 29.34 | 29.05 | 29.25 | 48,871 | 28.59 |