Westwood Salient Enhanced Midstream Income ETF (MDST)

Last Price29.47

Change-0.17 (-0.57%)

NYSE· Last Trade: Sep 4th, 2:57 PM EDT

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

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	29.87	29.87	29.62	29.64	33,385	29.64
9/02/2026	30.01	30.01	29.54	29.74	56,760	29.74
9/01/2026	30.12	30.12	29.64	29.76	71,598	29.76
8/31/2026	29.50	29.76	29.48	29.76	47,517	29.76
8/28/2026	29.60	29.63	29.40	29.45	88,809	29.45
8/27/2026	30.00	30.09	29.56	29.80	68,146	29.57
8/26/2026	29.67	29.93	29.20	29.88	126,569	29.65
8/25/2026	29.07	29.71	29.07	29.30	126,694	29.08
8/24/2026	29.41	29.48	29.10	29.38	132,064	29.16
8/21/2026	29.84	29.84	29.32	29.43	65,536	29.21
8/20/2026	29.74	29.91	29.53	29.63	89,349	29.41
8/19/2026	29.97	30.30	29.50	29.62	105,134	29.40
8/18/2026	29.74	30.03	29.74	29.96	39,559	29.73
8/17/2026	29.89	29.89	29.52	29.56	28,483	29.34
8/14/2026	29.54	29.84	29.54	29.80	37,464	29.57
8/13/2026	29.17	29.67	29.17	29.36	60,231	29.14
8/12/2026	29.18	29.45	29.18	29.38	22,583	29.16
8/11/2026	29.15	29.45	29.15	29.28	64,018	29.06
8/10/2026	28.60	29.39	28.60	29.22	54,036	29.00
8/07/2026	29.10	29.10	28.62	28.74	80,845	28.52
8/06/2026	28.81	29.19	28.81	29.07	59,610	28.86
8/05/2026	28.83	28.89	28.64	28.70	44,322	28.48
8/04/2026	29.23	29.23	28.68	29.06	118,030	28.84
8/03/2026	29.30	29.35	29.05	29.10	82,183	28.88
7/31/2026	29.40	29.76	29.24	29.36	74,646	29.14
7/30/2026	29.01	29.23	28.99	29.20	44,060	28.98
7/29/2026	29.20	29.87	29.20	29.40	48,233	28.95
7/28/2026	29.31	29.57	29.20	29.32	29,370	28.88
7/27/2026	29.95	29.95	29.39	29.42	57,500	28.97
7/24/2026	30.24	30.35	30.02	30.06	56,202	29.60
7/23/2026	30.30	30.30	30.02	30.15	62,312	29.69
7/22/2026	29.75	30.14	29.75	29.99	65,073	29.54
7/21/2026	30.06	30.06	29.54	29.73	73,707	29.28
7/20/2026	29.87	30.22	29.84	29.91	56,051	29.46
7/17/2026	29.88	30.04	29.73	29.78	59,181	29.33
7/16/2026	29.72	29.89	29.56	29.84	53,266	29.39
7/15/2026	29.78	29.82	29.52	29.59	59,165	29.14
7/14/2026	29.63	29.86	29.57	29.86	33,797	29.41
7/13/2026	29.41	29.84	29.30	29.63	30,858	29.18
7/10/2026	29.29	29.36	29.03	29.21	53,147	28.77
7/09/2026	29.67	29.67	29.30	29.30	63,385	28.86
7/08/2026	29.64	29.92	29.31	29.47	59,971	29.02
7/07/2026	28.69	29.59	28.69	29.52	62,143	29.07
7/06/2026	29.13	29.14	28.72	28.77	43,336	28.33
7/02/2026	28.75	28.87	28.54	28.87	39,412	28.43
7/01/2026	28.80	28.93	28.50	28.53	51,953	28.10
6/30/2026	28.81	29.18	28.81	28.83	44,470	28.39
6/29/2026	29.50	29.50	28.84	28.95	102,598	28.51
6/26/2026	29.29	29.48	29.23	29.45	20,972	28.78
6/25/2026	29.32	29.34	29.05	29.25	48,871	28.59
6/24/2026	29.35	29.38	28.90	29.38	74,557	28.71
6/23/2026	29.05	29.36	28.64	29.35	50,821	28.68
6/22/2026	28.59	29.06	28.54	28.85	49,130	28.20
6/18/2026	28.40	28.60	28.05	28.57	89,149	27.92
6/17/2026	28.75	28.75	28.45	28.51	73,252	27.86
6/16/2026	28.85	28.92	28.52	28.61	50,462	27.96
6/15/2026	28.93	29.03	28.78	28.87	81,476	28.22
6/12/2026	29.16	29.40	29.00	29.13	57,743	28.47
6/11/2026	29.24	29.38	29.10	29.12	55,077	28.46
6/10/2026	29.09	29.42	28.93	29.25	87,730	28.59
6/09/2026	28.84	29.05	28.71	28.89	64,590	28.24
6/08/2026	29.63	29.77	28.85	28.98	116,681	28.32
6/05/2026	29.45	29.84	29.06	29.60	113,123	28.93
6/04/2026	28.82	29.28	28.82	29.27	55,318	28.61