Home

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

26.90
+0.23 (0.86%)
NYSE · Last Trade: Jul 27th, 5:53 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/25/202526.7226.9326.6026.9030,15426.90
7/24/202526.4426.6826.4426.6741,70026.67
7/23/202526.4026.4926.3926.4335,32226.43
7/22/202526.6626.6626.3826.4133,05126.41
7/21/202526.9327.5026.6526.6544,80526.65
7/18/202526.6727.0226.6526.9137,17726.91
7/17/202526.6726.6726.3926.5633,16326.56
7/16/202526.7027.0226.5126.7179,89126.71
7/15/202526.8026.8026.5026.66570,18626.66
7/14/202526.5126.8426.5126.7924,05126.79
7/11/202526.5126.6326.5026.6019,41426.60
7/10/202526.2526.5326.2526.5140,13226.51
7/09/202526.5826.6026.4526.4724,52226.47
7/08/202526.7626.7626.4126.5968,38126.59
7/07/202526.8026.8026.3626.5726,99126.57
7/03/202527.1927.1926.7626.8311,13826.83
7/02/202526.9326.9326.7026.7654,98426.76
7/01/202527.0427.0426.7527.1185,87127.11
6/30/202527.1027.1026.8527.0924,63327.09
6/27/202526.9127.0626.7526.9012,40926.90
6/26/202526.6627.1926.6627.1118,60826.89
6/25/202526.8026.8426.6726.8115,95926.59
6/24/202526.6827.0026.6026.9314,40926.71
6/23/202526.9927.1426.7026.7932,41026.57
6/20/202526.8526.9826.7826.9126,44626.69
6/18/202527.0727.0726.6826.8130,75726.58
6/17/202527.0527.2326.8626.8637,12126.64
6/16/202527.0527.4327.0027.0183,12326.79
6/13/202527.4127.4127.0827.1714,74026.95
6/12/202527.0427.4427.0427.2127,95826.98
6/11/202526.8027.1026.7127.1020,25826.87
6/10/202526.8726.8826.6526.7719,86426.55
6/09/202526.8426.9526.6426.8422,13226.62
6/06/202527.2427.2426.9526.9725,05326.75
6/05/202526.6027.0226.6026.9639,04726.74
6/04/202527.1727.2626.8226.8420,48126.62
6/03/202527.0327.2127.0227.1743,01626.94
6/02/202526.8026.9026.5926.8324,01226.60
5/30/202526.4526.8026.4426.8028,06926.58
5/29/202526.8826.8826.3926.5724,85726.35
5/28/202526.8427.0826.8426.8718,98726.42
5/27/202527.1727.1726.8926.9923,47926.54
5/23/202526.6026.8326.5126.7325,84326.29
5/22/202526.8326.8326.4326.6125,03226.16
5/21/202526.8126.8626.6226.6552,67126.21
5/20/202526.9027.0226.8426.9619,43226.51
5/19/202527.0427.0426.6526.8426,24426.39
5/16/202527.0027.0026.8026.9814,86026.53
5/15/202526.8127.0526.8027.0014,81526.55
5/14/202526.7926.8926.6126.8915,33526.45
5/13/202526.6626.9026.6426.7943,24726.34
5/12/202526.5526.5726.2326.36121,53925.92
5/09/202526.1726.3026.1026.1816,05725.75
5/08/202526.2526.4626.1826.1810,94025.74
5/07/202526.0326.2425.9526.1216,18625.69
5/06/202525.8826.0225.6625.8038,22825.37
5/05/202526.0426.0425.6725.9214,90725.49
5/02/202525.9026.1525.8826.107,60425.67
5/01/202525.9726.1625.7125.799,17925.36
4/30/202526.0026.0025.5925.8616,20825.44
4/29/202526.4826.5126.2926.416,51325.97
4/28/202526.3726.7826.3726.7635,48226.09