Westwood Salient Enhanced Midstream Income ETF (MDST)

Last Price26.95

Change-0.15 (-0.55%)

NYSE · Last Trade: Nov 8th, 4:13 AM EST

Quote News Press Releases Chart Historical

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

Date Range:

2026-08-08 - 2026-11-08

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	27.33	27.33	26.86	26.95	64,930	26.95
11/05/2026	28.22	28.27	27.08	27.10	106,163	27.10
11/04/2026	28.62	28.62	27.73	27.89	81,934	27.89
11/03/2026	28.81	29.13	28.37	28.89	25,527	28.89
11/02/2026	29.32	29.32	28.73	28.73	71,733	28.73
10/30/2026	29.63	29.63	28.96	29.44	56,024	29.44
10/29/2026	29.34	29.63	29.34	29.48	92,508	29.48
10/28/2026	29.41	29.50	29.10	29.31	23,831	29.09
10/27/2026	29.76	29.76	29.11	29.29	29,611	29.07
10/26/2026	28.90	29.29	28.86	29.26	18,236	29.04
10/23/2026	28.58	29.18	28.58	29.12	31,442	28.90
10/22/2026	29.15	29.15	28.07	28.59	41,502	28.37
10/21/2026	28.83	29.01	28.69	28.86	84,155	28.64
10/20/2026	28.79	28.79	28.45	28.67	31,078	28.45
10/19/2026	28.68	28.68	28.42	28.49	355,733	28.27
10/16/2026	27.96	28.68	27.96	28.68	38,642	28.46
10/15/2026	28.20	28.20	27.66	27.96	65,160	27.75
10/14/2026	28.78	28.79	28.45	28.50	84,390	28.28
10/13/2026	28.55	28.86	28.53	28.81	33,273	28.58
10/12/2026	28.37	28.66	28.37	28.53	43,567	28.31
10/09/2026	28.38	28.60	28.30	28.30	26,664	28.08
10/08/2026	28.32	28.50	28.32	28.42	35,068	28.20
10/07/2026	28.45	28.45	27.95	28.14	124,374	27.92
10/06/2026	28.14	28.56	28.03	28.48	54,256	28.26
10/05/2026	27.84	28.38	27.84	28.24	57,018	28.02
10/02/2026	27.64	27.99	27.42	27.94	35,459	27.73
10/01/2026	27.30	27.70	27.18	27.70	51,910	27.49
9/30/2026	27.62	27.72	27.39	27.44	32,737	27.23
9/29/2026	27.99	28.00	27.42	27.62	107,216	27.40
9/28/2026	28.28	28.28	28.05	28.17	34,502	27.73
9/25/2026	28.78	28.78	28.02	28.11	54,681	27.67
9/24/2026	28.77	28.77	28.52	28.57	64,636	28.12
9/23/2026	28.84	29.03	28.73	28.79	63,483	28.34
9/22/2026	29.10	29.16	28.70	28.70	142,364	28.25
9/21/2026	29.18	29.21	29.00	29.03	128,685	28.58
9/18/2026	29.05	29.45	29.05	29.19	97,769	28.74
9/17/2026	28.96	29.21	28.87	29.17	40,288	28.71
9/16/2026	29.29	29.29	28.77	28.91	73,724	28.46
9/15/2026	29.36	29.39	29.10	29.19	77,623	28.73
9/14/2026	29.59	29.62	29.24	29.30	41,241	28.84
9/11/2026	29.54	29.70	29.30	29.50	47,197	29.04
9/10/2026	29.85	29.85	29.47	29.54	115,873	29.08
9/09/2026	29.90	30.00	29.65	29.85	30,112	29.39
9/08/2026	29.70	29.91	29.57	29.82	40,545	29.35
9/04/2026	29.62	29.68	29.38	29.52	65,023	29.06
9/03/2026	29.87	29.87	29.62	29.64	33,385	29.18
9/02/2026	30.01	30.01	29.54	29.74	56,760	29.28
9/01/2026	30.12	30.12	29.64	29.76	71,598	29.30
8/31/2026	29.50	29.76	29.48	29.76	47,517	29.30
8/28/2026	29.60	29.63	29.40	29.45	88,809	28.99
8/27/2026	30.00	30.09	29.56	29.80	68,146	29.11
8/26/2026	29.67	29.93	29.20	29.88	126,569	29.19
8/25/2026	29.07	29.71	29.07	29.30	126,694	28.63
8/24/2026	29.41	29.48	29.10	29.38	132,064	28.71
8/21/2026	29.84	29.84	29.32	29.43	65,536	28.75
8/20/2026	29.74	29.91	29.53	29.63	89,349	28.95
8/19/2026	29.97	30.30	29.50	29.62	105,134	28.94
8/18/2026	29.74	30.03	29.74	29.96	39,559	29.27
8/17/2026	29.89	29.89	29.52	29.56	28,483	28.88
8/14/2026	29.54	29.84	29.54	29.80	37,464	29.11
8/13/2026	29.17	29.67	29.17	29.36	60,231	28.69
8/12/2026	29.18	29.45	29.18	29.38	22,583	28.70
8/11/2026	29.15	29.45	29.15	29.28	64,018	28.61
8/10/2026	28.60	29.39	28.60	29.22	54,036	28.55