Westwood Salient Enhanced Midstream Income ETF (MDST)

Last Price29.17

Change-0.16 (-0.55%)

NYSE · Last Trade: May 1st, 8:13 PM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	29.48	29.48	28.98	29.17	37,918	29.17
4/30/2026	28.62	29.33	28.62	29.33	125,347	29.33
4/29/2026	28.50	28.76	28.50	28.73	45,541	28.73
4/28/2026	28.43	28.78	28.43	28.73	73,248	28.50
4/27/2026	28.26	28.43	28.18	28.23	44,166	28.01
4/24/2026	28.43	28.43	28.04	28.30	41,373	28.08
4/23/2026	28.02	28.26	28.01	28.25	61,395	28.03
4/22/2026	27.90	28.10	27.90	28.07	91,874	27.85
4/21/2026	28.02	28.05	27.59	27.88	59,742	27.66
4/20/2026	28.03	28.09	27.80	28.01	59,137	27.79
4/17/2026	27.91	27.97	27.45	27.94	83,584	27.72
4/16/2026	28.19	28.21	27.90	28.05	67,424	27.83
4/15/2026	28.10	28.10	27.99	27.99	49,040	27.77
4/14/2026	28.04	28.09	27.90	28.03	34,170	27.81
4/13/2026	28.60	28.65	28.16	28.23	86,149	28.01
4/10/2026	28.70	28.70	28.41	28.62	42,630	28.40
4/09/2026	28.53	29.10	28.53	28.65	35,410	28.43
4/08/2026	28.07	28.71	27.77	28.61	35,936	28.39
4/07/2026	28.79	29.02	28.72	28.88	61,325	28.65
4/06/2026	28.88	28.88	28.46	28.63	41,854	28.41
4/02/2026	28.64	28.65	28.49	28.62	44,368	28.40
4/01/2026	28.94	28.94	28.16	28.41	70,997	28.19
3/31/2026	28.90	28.98	28.38	28.60	67,842	28.38
3/30/2026	29.39	29.39	28.80	28.91	66,495	28.68
3/27/2026	29.60	29.75	29.26	29.36	194,242	28.91
3/26/2026	29.14	29.37	29.09	29.31	50,151	28.86
3/25/2026	29.35	29.35	29.02	29.19	35,836	28.74
3/24/2026	28.91	29.45	28.91	29.19	100,521	28.74
3/23/2026	29.00	29.16	28.60	29.07	45,941	28.62
3/20/2026	28.70	29.11	28.65	28.91	58,492	28.46
3/19/2026	28.80	29.16	28.68	28.90	70,525	28.45
3/18/2026	28.82	28.85	28.60	28.64	32,887	28.19
3/17/2026	28.81	28.98	28.80	28.84	37,244	28.39
3/16/2026	28.65	28.88	28.57	28.82	44,065	28.38
3/13/2026	28.69	28.80	28.60	28.79	41,559	28.35
3/12/2026	28.81	28.93	28.68	28.70	41,881	28.26
3/11/2026	29.00	29.00	28.61	28.75	46,401	28.31
3/10/2026	28.60	28.89	28.54	28.63	91,445	28.19
3/09/2026	28.89	28.89	28.56	28.64	80,810	28.20
3/06/2026	28.65	28.89	28.63	28.63	66,716	28.19
3/05/2026	28.69	28.80	28.65	28.74	48,040	28.30
3/04/2026	28.93	28.93	28.66	28.71	48,525	28.27
3/03/2026	28.95	28.95	28.58	28.69	52,595	28.25
3/02/2026	29.00	29.00	28.58	28.80	33,813	28.36
2/27/2026	28.49	28.60	28.48	28.50	81,733	28.06
2/26/2026	28.40	28.62	28.27	28.52	59,208	28.08
2/25/2026	28.57	28.62	28.30	28.59	54,007	27.93
2/24/2026	28.50	28.57	28.28	28.56	57,988	27.90
2/23/2026	28.26	28.72	28.26	28.60	60,227	27.94
2/20/2026	28.49	28.53	28.30	28.53	44,546	27.87
2/19/2026	28.32	28.45	28.28	28.44	61,011	27.78
2/18/2026	28.95	28.95	28.24	28.32	88,313	27.66
2/17/2026	28.52	28.69	28.14	28.27	52,947	27.61
2/13/2026	28.16	28.48	28.11	28.37	56,394	27.71
2/12/2026	28.09	28.40	28.00	28.14	34,837	27.49
2/11/2026	28.17	28.17	27.96	28.09	52,246	27.44
2/10/2026	27.94	28.02	27.89	27.95	46,791	27.30
2/09/2026	27.70	27.89	27.66	27.85	45,473	27.20
2/06/2026	27.40	27.83	27.40	27.69	60,384	27.05
2/05/2026	27.67	27.67	27.37	27.65	109,782	27.01
2/04/2026	27.62	27.67	27.43	27.67	108,240	27.03
2/03/2026	27.64	27.64	27.27	27.62	107,728	26.98
2/02/2026	27.24	27.27	27.08	27.26	71,448	26.63