Westwood Salient Enhanced Midstream Income ETF (MDST)

26.44
+0.23 (0.88%)
NYSE · Last Trade: Jan 15th, 2:28 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Westwood Salient Enhanced Midstream Income ETF (MDST)

DateOpenHighLowCloseVolumeAdjusted Close
1/14/202626.2326.4426.2226.4478,97626.44
1/13/202625.9426.2325.9426.2162,97726.21
1/12/202626.0026.0825.8625.9144,47125.91
1/09/202625.8526.1025.8526.0042,81026.00
1/08/202625.8926.0625.5825.9670,44625.96
1/07/202625.8125.8125.6325.7357,02225.73
1/06/202626.5426.5425.6225.81151,19825.81
1/05/202626.7326.7325.9026.2591,80526.25
1/02/202626.4226.7026.2326.6838,94326.68
12/31/202526.6026.6026.3426.4219,47926.42
12/30/202526.5526.5926.3226.5932,58626.59
12/29/202526.3526.4626.3226.4423,10726.44
12/26/202526.6626.6626.1726.3036,30926.30
12/24/202526.3626.6026.3626.4041,47926.40
12/23/202526.1126.4226.0626.3916,31626.39
12/22/202526.1226.1325.9026.0724,90526.07
12/19/202525.9026.0325.7725.8827,42925.88
12/18/202525.9826.1625.8025.8778,40125.87
12/17/202526.0426.0525.8625.9626,03125.96
12/16/202526.1726.1725.8125.8447,15825.84
12/15/202526.3926.3926.2026.2558,04726.25
12/12/202526.2426.4126.1226.2729,10326.27
12/11/202526.1126.3326.1126.3130,83626.31
12/10/202526.5126.5126.0226.1569,51626.15
12/09/202526.9726.9726.5026.5355,18826.53
12/08/202526.6826.6826.4926.5922,77426.59
12/05/202526.6726.6826.5526.6636,34126.66
12/04/202526.4926.6726.3026.6716,20226.67
12/03/202526.2626.4926.2626.4656,37226.46
12/02/202526.2626.2926.1626.1823,72226.18
12/01/202526.4226.4226.2826.3527,69626.35
11/28/202525.9926.3325.9426.2516,28126.25
11/26/202525.8626.0925.8125.9538,98825.95
11/25/202525.8526.1325.8526.1334,43125.91
11/24/202526.0026.0625.8326.0027,31225.78
11/21/202526.0026.2025.9026.0735,95825.85
11/20/202526.2326.4925.9226.0054,00625.78
11/19/202526.0726.2126.0026.1928,76125.96
11/18/202526.1926.2526.0426.2148,37225.98
11/17/202526.3726.4126.0526.11157,91225.88
11/14/202525.9026.4525.8526.4228,51626.19
11/13/202526.2426.2425.7825.91201,85725.68
11/12/202526.1426.2626.0626.0787,24325.84
11/11/202525.9926.1525.8826.1319,02925.91
11/10/202525.7426.0225.5926.0142,31025.79
11/07/202525.4025.7925.2125.7645,26725.54
11/06/202525.2925.5025.2925.4522,52525.24
11/05/202525.1925.4625.0825.3728,15525.16
11/04/202525.2825.2825.0025.0270,83024.80
11/03/202525.5025.5025.1825.3023,57925.08
10/31/202525.0825.3725.0025.3730,60225.15
10/30/202525.0425.4424.9325.3436,39425.12
10/29/202525.5925.6425.4025.4438,17425.00
10/28/202525.6725.6725.3725.5570,13725.11
10/27/202525.8225.8225.5825.7133,58625.26
10/24/202525.9425.9725.5125.6258,92525.17
10/23/202526.1526.1525.8125.8932,61425.44
10/22/202525.7826.0125.7526.0022,93625.55
10/21/202525.6825.8225.6025.8062,19625.35
10/20/202525.6425.8025.6325.7920,90725.34
10/17/202525.6025.6125.4825.4845,89825.04
10/16/202525.7625.8825.6025.6073,91925.16
10/15/202525.6926.1125.6925.8978,09625.44