Home

Ultimus Managers Trust Westwood Salient Enhanced Midstream Income ETF (MDST)

26.69
+0.01 (0.04%)
NYSE · Last Trade: Oct 2nd, 9:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202527.1127.1126.6126.6944,33326.69
10/01/202526.8626.8626.5926.6838,75326.68
9/30/202526.9226.9226.5726.7153,56826.71
9/29/202526.9026.9026.5726.7243,47426.72
9/26/202527.0727.3327.0427.0556,22826.82
9/25/202527.0527.1126.9327.0736,04026.84
9/24/202527.2527.2526.8627.0560,11526.82
9/23/202526.6127.1026.6126.8536,26426.63
9/22/202526.8226.8226.5226.6059,83726.38
9/19/202527.1827.1826.5626.6472,95526.42
9/18/202527.1527.1526.8226.9844,86626.76
9/17/202526.9426.9426.7226.8440,61726.62
9/16/202526.7126.7826.6726.7158,80226.49
9/15/202526.8326.9426.7226.72218,51126.50
9/12/202527.0027.0026.7626.86167,33526.64
9/11/202526.5027.0026.4526.98132,77126.76
9/10/202526.3826.8026.3826.6217,23526.40
9/09/202526.5726.7026.4626.6324,76526.41
9/08/202526.5126.6126.3626.4724,57926.25
9/05/202526.5726.6626.4026.5124,79826.29
9/04/202526.4826.7026.4826.6915,02526.47
9/03/202526.4926.7326.4926.6324,14026.41
9/02/202526.8026.9826.5326.6732,32826.45
8/29/202526.7426.9126.6926.7728,00226.55
8/28/202526.7827.0026.4626.7861,61026.56
8/27/202526.8426.8826.6826.8150,71926.36
8/26/202526.8526.8526.4826.6920,71126.24
8/25/202526.6126.7826.6126.6412,06926.20
8/22/202526.8226.8626.6526.7358,99326.28
8/21/202526.6126.7826.6126.6211,92126.18
8/20/202526.4526.6826.4026.5828,18426.14
8/19/202526.3326.4126.2926.3836,63925.94
8/18/202526.6126.6426.3126.3332,13125.89
8/15/202526.7226.7226.5726.579,13226.13
8/14/202526.9627.0326.5926.6752,58626.23
8/13/202526.7426.8026.5626.7817,63426.33
8/12/202526.6726.6826.4026.6848,30726.24
8/11/202526.7526.7526.5526.6529,68026.21
8/08/202526.9026.9026.5526.6350,51626.19
8/07/202526.5726.8426.5726.6529,40426.21
8/06/202526.7326.8126.5026.5837,57526.14
8/05/202527.1027.1026.4726.6919,51026.25
8/04/202527.1227.1226.8026.9045,32726.45
8/01/202527.0927.0926.4726.8435,99826.39
7/31/202526.6027.5226.6027.5226,32727.06
7/30/202526.5026.7026.5026.6336,51526.19
7/29/202526.6526.8426.5026.8127,46126.14
7/28/202526.9026.9026.3726.4434,02825.78
7/25/202526.7226.9326.6026.9030,15426.23
7/24/202526.4426.6826.4426.6741,70026.01
7/23/202526.4026.4926.3926.4335,32225.77
7/22/202526.6626.6626.3826.4133,05125.75
7/21/202526.9327.5026.6526.6544,80525.99
7/18/202526.6727.0226.6526.9137,17726.24
7/17/202526.6726.6726.3926.5633,16325.90
7/16/202526.7027.0226.5126.7179,89126.05
7/15/202526.8026.8026.5026.66570,18625.99
7/14/202526.5126.8426.5126.7924,05126.12
7/11/202526.5126.6326.5026.6019,41425.94
7/10/202526.2526.5326.2526.5140,13225.85
7/09/202526.5826.6026.4526.4724,52225.81
7/08/202526.7626.7626.4126.5968,38125.93
7/07/202526.8026.8026.3626.5726,99125.91
7/03/202527.1927.1926.7626.8311,13826.16