Westwood Salient Enhanced Midstream Income ETF (MDST)
29.32
-0.10 (-0.34%)
NYSE· Last Trade: Jul 28th, 5:33 PM EDT
Historical Prices For Westwood Salient Enhanced Midstream Income ETF (MDST)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/27/2026 | 29.95 | 29.95 | 29.39 | 29.42 | 57,500 | 29.42 |
| 7/24/2026 | 30.24 | 30.35 | 30.02 | 30.06 | 56,202 | 30.06 |
| 7/23/2026 | 30.30 | 30.30 | 30.02 | 30.15 | 62,312 | 30.15 |
| 7/22/2026 | 29.75 | 30.14 | 29.75 | 29.99 | 65,073 | 29.99 |
| 7/21/2026 | 30.06 | 30.06 | 29.54 | 29.73 | 73,707 | 29.73 |
| 7/20/2026 | 29.87 | 30.22 | 29.84 | 29.91 | 56,051 | 29.91 |
| 7/17/2026 | 29.88 | 30.04 | 29.73 | 29.78 | 59,181 | 29.78 |
| 7/16/2026 | 29.72 | 29.89 | 29.56 | 29.84 | 53,266 | 29.84 |
| 7/15/2026 | 29.78 | 29.82 | 29.52 | 29.59 | 59,165 | 29.59 |
| 7/14/2026 | 29.63 | 29.86 | 29.57 | 29.86 | 33,797 | 29.86 |
| 7/13/2026 | 29.41 | 29.84 | 29.30 | 29.63 | 30,858 | 29.63 |
| 7/10/2026 | 29.29 | 29.36 | 29.03 | 29.21 | 53,147 | 29.21 |
| 7/09/2026 | 29.67 | 29.67 | 29.30 | 29.30 | 63,385 | 29.30 |
| 7/08/2026 | 29.64 | 29.92 | 29.31 | 29.47 | 59,971 | 29.47 |
| 7/07/2026 | 28.69 | 29.59 | 28.69 | 29.52 | 62,143 | 29.52 |
| 7/06/2026 | 29.13 | 29.14 | 28.72 | 28.77 | 43,336 | 28.77 |
| 7/02/2026 | 28.75 | 28.87 | 28.54 | 28.87 | 39,412 | 28.87 |
| 7/01/2026 | 28.80 | 28.93 | 28.50 | 28.53 | 51,953 | 28.53 |
| 6/30/2026 | 28.81 | 29.18 | 28.81 | 28.83 | 44,470 | 28.83 |
| 6/29/2026 | 29.50 | 29.50 | 28.84 | 28.95 | 102,598 | 28.95 |
| 6/26/2026 | 29.29 | 29.48 | 29.23 | 29.45 | 20,972 | 29.45 |
| 6/25/2026 | 29.32 | 29.34 | 29.05 | 29.25 | 48,871 | 29.25 |
| 6/24/2026 | 29.35 | 29.38 | 28.90 | 29.38 | 74,557 | 29.38 |
| 6/23/2026 | 29.05 | 29.36 | 28.64 | 29.35 | 50,821 | 29.35 |
| 6/22/2026 | 28.59 | 29.06 | 28.54 | 28.85 | 49,130 | 28.85 |
| 6/18/2026 | 28.40 | 28.60 | 28.05 | 28.57 | 89,149 | 28.57 |
| 6/17/2026 | 28.75 | 28.75 | 28.45 | 28.51 | 73,252 | 28.51 |
| 6/16/2026 | 28.85 | 28.92 | 28.52 | 28.61 | 50,462 | 28.61 |
| 6/15/2026 | 28.93 | 29.03 | 28.78 | 28.87 | 81,476 | 28.87 |
| 6/12/2026 | 29.16 | 29.40 | 29.00 | 29.13 | 57,743 | 29.13 |
| 6/11/2026 | 29.24 | 29.38 | 29.10 | 29.12 | 55,077 | 29.12 |
| 6/10/2026 | 29.09 | 29.42 | 28.93 | 29.25 | 87,730 | 29.25 |
| 6/09/2026 | 28.84 | 29.05 | 28.71 | 28.89 | 64,590 | 28.89 |
| 6/08/2026 | 29.63 | 29.77 | 28.85 | 28.98 | 116,681 | 28.98 |
| 6/05/2026 | 29.45 | 29.84 | 29.06 | 29.60 | 113,123 | 29.60 |
| 6/04/2026 | 28.82 | 29.28 | 28.82 | 29.27 | 55,318 | 29.27 |
| 6/03/2026 | 29.02 | 29.30 | 28.91 | 28.95 | 84,996 | 28.95 |
| 6/02/2026 | 28.63 | 29.02 | 28.53 | 28.91 | 54,524 | 28.91 |
| 6/01/2026 | 28.50 | 28.64 | 28.48 | 28.53 | 80,998 | 28.53 |
| 5/29/2026 | 0.00 | 28.69 | 28.41 | 28.51 | 56,072 | 28.51 |
| 5/28/2026 | 29.47 | 29.47 | 28.67 | 28.91 | 39,935 | 28.91 |
| 5/27/2026 | 29.75 | 29.75 | 29.25 | 29.50 | 52,401 | 29.27 |
| 5/26/2026 | 30.02 | 30.10 | 29.69 | 29.73 | 168,090 | 29.50 |
| 5/22/2026 | 30.05 | 30.17 | 29.97 | 30.15 | 80,327 | 29.92 |
| 5/21/2026 | 29.86 | 30.23 | 29.84 | 29.98 | 54,592 | 29.75 |
| 5/20/2026 | 30.28 | 30.42 | 30.01 | 30.06 | 61,892 | 29.83 |
| 5/19/2026 | 30.43 | 30.43 | 29.99 | 30.24 | 37,691 | 30.01 |
| 5/18/2026 | 29.75 | 30.05 | 29.75 | 30.00 | 25,040 | 29.77 |
| 5/15/2026 | 29.73 | 29.86 | 29.73 | 29.83 | 42,144 | 29.60 |
| 5/14/2026 | 29.90 | 29.90 | 29.48 | 29.81 | 52,762 | 29.58 |
| 5/13/2026 | 29.18 | 29.40 | 29.10 | 29.40 | 75,385 | 29.18 |
| 5/12/2026 | 29.24 | 29.31 | 28.88 | 29.30 | 23,854 | 29.07 |
| 5/11/2026 | 28.66 | 29.08 | 28.54 | 28.99 | 31,306 | 28.77 |
| 5/08/2026 | 28.59 | 28.93 | 28.46 | 28.46 | 36,001 | 28.24 |
| 5/07/2026 | 28.57 | 28.83 | 28.35 | 28.80 | 49,760 | 28.58 |
| 5/06/2026 | 29.41 | 29.41 | 28.65 | 28.67 | 47,739 | 28.45 |
| 5/05/2026 | 29.60 | 29.60 | 29.06 | 29.30 | 88,081 | 29.08 |
| 5/04/2026 | 29.25 | 29.65 | 29.15 | 29.39 | 46,389 | 29.17 |
| 5/01/2026 | 29.48 | 29.48 | 28.98 | 29.17 | 37,918 | 28.95 |
| 4/30/2026 | 28.62 | 29.33 | 28.62 | 29.33 | 125,347 | 29.11 |
| 4/29/2026 | 28.50 | 28.76 | 28.50 | 28.73 | 45,541 | 28.51 |