Westwood Salient Enhanced Midstream Income ETF (MDST)

Last Price28.81

Change+0.28 (0.98%)

NYSE · Last Trade: Oct 13th, 7:01 PM EDT

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

Date Range:

2026-07-13 - 2026-10-13

Date	Open	High	Low	Close	Volume	Adjusted Close
10/12/2026	28.37	28.66	28.37	28.53	43,567	28.53
10/09/2026	28.38	28.60	28.30	28.30	26,664	28.30
10/08/2026	28.32	28.50	28.32	28.42	35,068	28.42
10/07/2026	28.45	28.45	27.95	28.14	124,374	28.14
10/06/2026	28.14	28.56	28.03	28.48	54,256	28.48
10/05/2026	27.84	28.38	27.84	28.24	57,018	28.24
10/02/2026	27.64	27.99	27.42	27.94	35,459	27.94
10/01/2026	27.30	27.70	27.18	27.70	51,910	27.70
9/30/2026	27.62	27.72	27.39	27.44	32,737	27.44
9/29/2026	27.99	28.00	27.42	27.62	107,216	27.62
9/28/2026	28.28	28.28	28.05	28.17	34,502	27.94
9/25/2026	28.78	28.78	28.02	28.11	54,681	27.89
9/24/2026	28.77	28.77	28.52	28.57	64,636	28.34
9/23/2026	28.84	29.03	28.73	28.79	63,483	28.56
9/22/2026	29.10	29.16	28.70	28.70	142,364	28.47
9/21/2026	29.18	29.21	29.00	29.03	128,685	28.80
9/18/2026	29.05	29.45	29.05	29.19	97,769	28.96
9/17/2026	28.96	29.21	28.87	29.17	40,288	28.94
9/16/2026	29.29	29.29	28.77	28.91	73,724	28.68
9/15/2026	29.36	29.39	29.10	29.19	77,623	28.96
9/14/2026	29.59	29.62	29.24	29.30	41,241	29.07
9/11/2026	29.54	29.70	29.30	29.50	47,197	29.26
9/10/2026	29.85	29.85	29.47	29.54	115,873	29.30
9/09/2026	29.90	30.00	29.65	29.85	30,112	29.61
9/08/2026	29.70	29.91	29.57	29.82	40,545	29.58
9/04/2026	29.62	29.68	29.38	29.52	65,023	29.28
9/03/2026	29.87	29.87	29.62	29.64	33,385	29.40
9/02/2026	30.01	30.01	29.54	29.74	56,760	29.50
9/01/2026	30.12	30.12	29.64	29.76	71,598	29.52
8/31/2026	29.50	29.76	29.48	29.76	47,517	29.52
8/28/2026	29.60	29.63	29.40	29.45	88,809	29.21
8/27/2026	30.00	30.09	29.56	29.80	68,146	29.34
8/26/2026	29.67	29.93	29.20	29.88	126,569	29.41
8/25/2026	29.07	29.71	29.07	29.30	126,694	28.85
8/24/2026	29.41	29.48	29.10	29.38	132,064	28.93
8/21/2026	29.84	29.84	29.32	29.43	65,536	28.97
8/20/2026	29.74	29.91	29.53	29.63	89,349	29.17
8/19/2026	29.97	30.30	29.50	29.62	105,134	29.16
8/18/2026	29.74	30.03	29.74	29.96	39,559	29.50
8/17/2026	29.89	29.89	29.52	29.56	28,483	29.10
8/14/2026	29.54	29.84	29.54	29.80	37,464	29.34
8/13/2026	29.17	29.67	29.17	29.36	60,231	28.91
8/12/2026	29.18	29.45	29.18	29.38	22,583	28.92
8/11/2026	29.15	29.45	29.15	29.28	64,018	28.83
8/10/2026	28.60	29.39	28.60	29.22	54,036	28.77
8/07/2026	29.10	29.10	28.62	28.74	80,845	28.29
8/06/2026	28.81	29.19	28.81	29.07	59,610	28.63
8/05/2026	28.83	28.89	28.64	28.70	44,322	28.26
8/04/2026	29.23	29.23	28.68	29.06	118,030	28.61
8/03/2026	29.30	29.35	29.05	29.10	82,183	28.65
7/31/2026	29.40	29.76	29.24	29.36	74,646	28.91
7/30/2026	29.01	29.23	28.99	29.20	44,060	28.75
7/29/2026	29.20	29.87	29.20	29.40	48,233	28.72
7/28/2026	29.31	29.57	29.20	29.32	29,370	28.65
7/27/2026	29.95	29.95	29.39	29.42	57,500	28.74
7/24/2026	30.24	30.35	30.02	30.06	56,202	29.37
7/23/2026	30.30	30.30	30.02	30.15	62,312	29.46
7/22/2026	29.75	30.14	29.75	29.99	65,073	29.30
7/21/2026	30.06	30.06	29.54	29.73	73,707	29.05
7/20/2026	29.87	30.22	29.84	29.91	56,051	29.22
7/17/2026	29.88	30.04	29.73	29.78	59,181	29.09
7/16/2026	29.72	29.89	29.56	29.84	53,266	29.16
7/15/2026	29.78	29.82	29.52	29.59	59,165	28.91
7/14/2026	29.63	29.86	29.57	29.86	33,797	29.17