Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE: MDST · Real-Time Price · USD
26.28
-0.09 (-0.35%)
Oct 25, 2024, 3:37 PM EDT - Market closed
MDST Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 26.30 | 26.40 | 26.26 | 26.38 | 26.38 | 0.73% | 6,886 |
Oct 23, 2024 | 26.26 | 26.26 | 26.12 | 26.18 | 26.18 | -0.34% | 5,580 |
Oct 22, 2024 | 26.19 | 26.31 | 26.18 | 26.27 | 26.27 | 0.52% | 4,689 |
Oct 21, 2024 | 26.35 | 26.35 | 26.10 | 26.14 | 26.14 | -0.73% | 7,278 |
Oct 18, 2024 | 26.27 | 26.33 | 26.14 | 26.33 | 26.33 | 0.34% | 7,084 |
Oct 17, 2024 | 26.20 | 26.40 | 26.20 | 26.24 | 26.24 | -0.32% | 15,294 |
Oct 16, 2024 | 26.29 | 26.45 | 26.29 | 26.33 | 26.33 | 0.87% | 39,127 |
Oct 15, 2024 | 26.04 | 26.20 | 26.03 | 26.10 | 26.10 | -1.42% | 7,044 |
Oct 14, 2024 | 26.41 | 26.61 | 26.41 | 26.47 | 26.47 | -0.36% | 26,541 |
Oct 11, 2024 | 26.22 | 26.58 | 26.22 | 26.57 | 26.57 | 1.13% | 5,554 |
Oct 10, 2024 | 26.21 | 26.36 | 26.17 | 26.27 | 26.27 | -0.27% | 13,193 |
Oct 9, 2024 | 26.00 | 26.34 | 26.00 | 26.34 | 26.34 | 1.15% | 10,176 |
Oct 8, 2024 | 26.06 | 26.14 | 25.95 | 26.04 | 26.04 | -0.58% | 7,917 |
Oct 7, 2024 | 26.36 | 26.36 | 26.13 | 26.19 | 26.19 | -0.62% | 10,797 |
Oct 4, 2024 | 26.46 | 26.46 | 26.28 | 26.36 | 26.36 | 0.12% | 3,291 |
Oct 3, 2024 | 26.21 | 26.37 | 26.01 | 26.32 | 26.32 | 0.97% | 6,465 |
Oct 2, 2024 | 25.95 | 26.10 | 25.87 | 26.07 | 26.07 | 0.58% | 4,623 |
Oct 1, 2024 | 25.77 | 25.92 | 25.77 | 25.92 | 25.92 | 0.82% | 6,584 |
Sep 30, 2024 | 25.52 | 25.71 | 25.52 | 25.71 | 25.71 | 0.23% | 3,514 |
Sep 27, 2024 | 25.51 | 25.66 | 25.47 | 25.65 | 25.65 | 0.17% | 20,877 |
Sep 26, 2024 | 26.30 | 26.30 | 25.58 | 25.61 | 25.38 | -1.93% | 17,090 |
Sep 25, 2024 | 26.19 | 26.19 | 26.08 | 26.11 | 25.88 | -0.50% | 3,661 |
Sep 24, 2024 | 26.34 | 26.34 | 26.14 | 26.24 | 26.01 | -0.25% | 3,164 |
Sep 23, 2024 | 26.08 | 26.33 | 26.08 | 26.31 | 26.08 | 1.07% | 106,971 |
Sep 20, 2024 | 25.77 | 26.03 | 25.77 | 26.03 | 25.80 | 0.81% | 4,101 |
Sep 19, 2024 | 26.00 | 26.01 | 25.82 | 25.82 | 25.60 | -0.22% | 3,874 |
Sep 18, 2024 | 26.03 | 26.03 | 25.88 | 25.88 | 25.65 | -0.27% | 4,762 |
Sep 17, 2024 | 26.10 | 26.10 | 25.90 | 25.95 | 25.72 | -0.68% | 6,001 |
Sep 16, 2024 | 25.95 | 26.12 | 25.95 | 26.12 | 25.90 | 0.81% | 2,331 |
Sep 13, 2024 | 25.75 | 25.91 | 25.75 | 25.91 | 25.69 | 0.78% | 15,957 |
Sep 12, 2024 | 25.59 | 25.72 | 25.56 | 25.71 | 25.49 | 0.82% | 1,794 |
Sep 11, 2024 | 25.40 | 25.52 | 25.23 | 25.50 | 25.28 | 0.05% | 2,742 |
Sep 10, 2024 | 25.50 | 25.50 | 25.30 | 25.49 | 25.27 | -0.23% | 4,986 |
Sep 9, 2024 | 25.30 | 25.59 | 25.30 | 25.55 | 25.33 | 0.66% | 9,605 |
Sep 6, 2024 | 25.81 | 25.86 | 25.35 | 25.38 | 25.16 | -1.43% | 19,398 |
Sep 5, 2024 | 25.70 | 25.81 | 25.70 | 25.75 | 25.53 | 0.65% | 2,275 |
Sep 4, 2024 | 25.74 | 25.74 | 25.55 | 25.58 | 25.36 | -0.91% | 6,117 |
Sep 3, 2024 | 25.84 | 25.91 | 25.38 | 25.82 | 25.59 | -0.68% | 5,668 |
Aug 30, 2024 | 25.90 | 26.00 | 25.78 | 26.00 | 25.77 | 0.18% | 15,003 |
Aug 29, 2024 | 25.60 | 25.99 | 25.57 | 25.95 | 25.72 | 1.22% | 4,671 |
Aug 28, 2024 | 25.65 | 25.86 | 25.58 | 25.64 | 25.19 | -0.49% | 1,070 |
Aug 27, 2024 | 25.88 | 25.89 | 25.74 | 25.76 | 25.32 | -0.77% | 3,307 |
Aug 26, 2024 | 25.95 | 26.14 | 25.93 | 25.96 | 25.52 | 0.05% | 2,700 |
Aug 23, 2024 | 25.81 | 25.95 | 25.80 | 25.95 | 25.50 | 1.05% | 16,090 |
Aug 22, 2024 | 25.50 | 25.68 | 25.50 | 25.68 | 25.24 | 0.41% | 7,334 |
Aug 21, 2024 | 25.66 | 25.70 | 25.58 | 25.58 | 25.14 | 0.10% | 5,780 |
Aug 20, 2024 | 25.82 | 25.84 | 25.50 | 25.55 | 25.11 | -1.43% | 49,618 |
Aug 19, 2024 | 25.69 | 25.98 | 25.69 | 25.92 | 25.47 | 1.21% | 4,900 |
Aug 16, 2024 | 25.55 | 25.68 | 25.50 | 25.61 | 25.17 | 0.04% | 3,345 |
Aug 15, 2024 | 25.51 | 25.64 | 25.41 | 25.60 | 25.16 | 0.39% | 2,101 |
Aug 14, 2024 | 25.20 | 25.50 | 25.15 | 25.50 | 25.06 | 1.35% | 4,520 |
Aug 13, 2024 | 25.03 | 25.24 | 24.96 | 25.16 | 24.73 | 0.84% | 3,736 |
Aug 12, 2024 | 25.10 | 25.20 | 24.95 | 24.95 | 24.52 | -0.36% | 3,110 |
Aug 9, 2024 | 25.40 | 25.40 | 25.01 | 25.04 | 24.61 | -1.05% | 7,286 |
Aug 8, 2024 | 25.01 | 25.31 | 24.98 | 25.31 | 24.87 | 1.71% | 5,824 |
Aug 7, 2024 | 25.18 | 25.40 | 24.82 | 24.88 | 24.45 | -0.96% | 7,952 |
Aug 6, 2024 | 24.77 | 25.25 | 24.77 | 25.12 | 24.69 | 1.21% | 4,184 |
Aug 5, 2024 | 25.07 | 25.07 | 24.75 | 24.82 | 24.39 | -1.78% | 10,279 |
Aug 2, 2024 | 25.37 | 25.37 | 25.02 | 25.27 | 24.84 | -0.59% | 5,736 |
Aug 1, 2024 | 25.52 | 25.55 | 25.35 | 25.42 | 24.98 | -0.20% | 6,785 |
Jul 31, 2024 | 25.53 | 25.60 | 25.44 | 25.47 | 25.03 | 0.12% | 31,718 |
Jul 30, 2024 | 25.28 | 25.44 | 25.24 | 25.44 | 25.00 | -0.47% | 2,522 |
Jul 29, 2024 | 25.59 | 25.59 | 25.46 | 25.56 | 24.90 | 0.08% | 4,606 |
Jul 26, 2024 | 25.44 | 25.64 | 25.40 | 25.54 | 24.88 | 0.75% | 5,616 |
Jul 25, 2024 | 25.32 | 25.56 | 25.24 | 25.35 | 24.70 | 0.12% | 8,097 |
Jul 24, 2024 | 25.78 | 25.78 | 25.32 | 25.32 | 24.67 | -1.86% | 6,928 |
Jul 23, 2024 | 26.06 | 26.08 | 25.75 | 25.80 | 25.13 | -1.30% | 19,708 |
Jul 22, 2024 | 25.89 | 26.14 | 25.87 | 26.14 | 25.47 | 0.95% | 7,504 |
Jul 19, 2024 | 25.74 | 25.94 | 25.72 | 25.90 | 25.23 | 0.72% | 6,891 |
Jul 18, 2024 | 25.74 | 25.90 | 25.50 | 25.71 | 25.05 | 0.59% | 5,041 |
Jul 17, 2024 | 25.72 | 25.82 | 25.56 | 25.56 | 24.90 | - | 18,839 |
Jul 16, 2024 | 25.65 | 25.70 | 25.55 | 25.56 | 24.90 | 0.08% | 3,935 |
Jul 15, 2024 | 25.84 | 25.84 | 25.54 | 25.54 | 24.88 | -0.82% | 33,270 |
Jul 12, 2024 | 25.55 | 25.75 | 25.55 | 25.75 | 25.09 | 1.14% | 21,967 |
Jul 11, 2024 | 25.49 | 25.49 | 25.44 | 25.46 | 24.80 | 0.32% | 1,723 |
Jul 10, 2024 | 25.30 | 25.39 | 25.29 | 25.38 | 24.72 | 0.35% | 2,284 |
Jul 9, 2024 | 25.44 | 25.50 | 25.19 | 25.29 | 24.64 | 0.16% | 24,325 |
Jul 8, 2024 | 25.28 | 25.47 | 25.25 | 25.25 | 24.60 | 0.40% | 15,218 |
Jul 5, 2024 | 25.56 | 25.56 | 25.10 | 25.15 | 24.50 | -1.18% | 1,988 |
Jul 3, 2024 | 25.40 | 25.57 | 25.40 | 25.45 | 24.79 | 0.62% | 14,788 |
Jul 2, 2024 | 25.33 | 25.40 | 25.25 | 25.29 | 24.64 | 0.30% | 9,645 |
Jul 1, 2024 | 25.27 | 25.35 | 25.07 | 25.22 | 24.57 | -0.22% | 5,651 |
Jun 28, 2024 | 25.30 | 25.30 | 25.27 | 25.27 | 24.62 | 0.53% | 872 |
Jun 27, 2024 | 25.17 | 25.18 | 25.06 | 25.14 | 24.49 | -0.57% | 1,748 |
Jun 26, 2024 | 25.38 | 25.38 | 25.22 | 25.28 | 24.41 | -0.63% | 1,915 |
Jun 25, 2024 | 25.37 | 25.45 | 25.37 | 25.45 | 24.57 | 0.02% | 1,629 |
Jun 24, 2024 | 25.10 | 25.51 | 25.10 | 25.44 | 24.56 | 1.66% | 2,580 |
Jun 21, 2024 | 25.26 | 25.26 | 25.01 | 25.03 | 24.16 | -0.30% | 639 |
Jun 20, 2024 | 25.04 | 25.10 | 25.01 | 25.10 | 24.24 | 0.64% | 2,829 |
Jun 18, 2024 | 24.98 | 25.04 | 24.94 | 24.94 | 24.08 | 0.69% | 3,273 |
Jun 17, 2024 | 24.72 | 24.86 | 24.65 | 24.77 | 23.92 | 0.13% | 2,605 |
Jun 14, 2024 | 24.83 | 24.84 | 24.71 | 24.74 | 23.89 | -1.01% | 32,406 |
Jun 13, 2024 | 25.25 | 25.25 | 24.91 | 24.99 | 24.13 | -0.29% | 11,139 |
Jun 12, 2024 | 24.92 | 25.16 | 24.92 | 25.06 | 24.20 | 0.17% | 5,068 |
Jun 11, 2024 | 25.32 | 25.32 | 24.97 | 25.02 | 24.16 | -0.43% | 3,651 |
Jun 10, 2024 | 24.89 | 25.16 | 24.89 | 25.13 | 24.26 | 1.04% | 8,891 |
Jun 7, 2024 | 24.96 | 24.97 | 24.87 | 24.87 | 24.01 | -0.38% | 8,636 |
Jun 6, 2024 | 25.12 | 25.12 | 24.85 | 24.97 | 24.11 | -0.17% | 10,067 |
Jun 5, 2024 | 24.85 | 25.01 | 24.84 | 25.01 | 24.15 | 0.64% | 6,280 |
Jun 4, 2024 | 24.61 | 24.85 | 24.55 | 24.85 | 23.99 | 0.29% | 8,471 |