Westwood Salient Enhanced Midstream Income ETF (MDST)

27.36
-0.06 (-0.22%)
NYSE · Last Trade: Feb 1st, 9:21 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202627.8027.8027.0627.3646,88727.36
1/29/202627.5527.6127.2127.4235,72327.42
1/28/202627.4727.5427.1827.4959,95827.27
1/27/202626.9927.1426.9627.1029,84326.88
1/26/202626.9527.2226.9126.9728,28126.75
1/23/202626.8727.1726.8727.0528,03326.83
1/22/202626.7027.0726.7026.8343,13726.61
1/21/202626.7826.9126.6526.7525,36726.53
1/20/202626.5626.8326.5426.5534,36926.34
1/16/202626.4426.7126.4426.55126,72426.33
1/15/202626.4026.5826.2226.3388,60826.11
1/14/202626.2326.4426.2226.4478,97626.22
1/13/202625.9426.2325.9426.2162,97726.00
1/12/202626.0026.0825.8625.9144,47125.70
1/09/202625.8526.1025.8526.0042,81025.79
1/08/202625.8926.0625.5825.9670,44625.75
1/07/202625.8125.8125.6325.7357,02225.52
1/06/202626.5426.5425.6225.81151,19825.60
1/05/202626.7326.7325.9026.2591,80526.03
1/02/202626.4226.7026.2326.6838,94326.24
12/31/202526.6026.6026.3426.4219,47925.98
12/30/202526.5526.5926.3226.5932,58626.15
12/29/202526.3526.4626.3226.4423,10726.00
12/26/202526.6626.6626.1726.3036,30925.86
12/24/202526.3626.6026.3626.4041,47925.96
12/23/202526.1126.4226.0626.3916,31625.95
12/22/202526.1226.1325.9026.0724,90525.63
12/19/202525.9026.0325.7725.8827,42925.45
12/18/202525.9826.1625.8025.8778,40125.44
12/17/202526.0426.0525.8625.9626,03125.53
12/16/202526.1726.1725.8125.8447,15825.41
12/15/202526.3926.3926.2026.2558,04725.82
12/12/202526.2426.4126.1226.2729,10325.84
12/11/202526.1126.3326.1126.3130,83625.87
12/10/202526.5126.5126.0226.1569,51625.72
12/09/202526.9726.9726.5026.5355,18826.09
12/08/202526.6826.6826.4926.5922,77426.15
12/05/202526.6726.6826.5526.6636,34126.22
12/04/202526.4926.6726.3026.6716,20226.23
12/03/202526.2626.4926.2626.4656,37226.02
12/02/202526.2626.2926.1626.1823,72225.75
12/01/202526.4226.4226.2826.3527,69625.91
11/28/202525.9926.3325.9426.2516,28125.82
11/26/202525.8626.0925.8125.9538,98825.52
11/25/202525.8526.1325.8526.1334,43125.48
11/24/202526.0026.0625.8326.0027,31225.35
11/21/202526.0026.2025.9026.0735,95825.42
11/20/202526.2326.4925.9226.0054,00625.35
11/19/202526.0726.2126.0026.1928,76125.53
11/18/202526.1926.2526.0426.2148,37225.55
11/17/202526.3726.4126.0526.11157,91225.45
11/14/202525.9026.4525.8526.4228,51625.76
11/13/202526.2426.2425.7825.91201,85725.26
11/12/202526.1426.2626.0626.0787,24325.41
11/11/202525.9926.1525.8826.1319,02925.48
11/10/202525.7426.0225.5926.0142,31025.36
11/07/202525.4025.7925.2125.7645,26725.12
11/06/202525.2925.5025.2925.4522,52524.82
11/05/202525.1925.4625.0825.3728,15524.74
11/04/202525.2825.2825.0025.0270,83024.39
11/03/202525.5025.5025.1825.3023,57924.67