Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5251 | -1.92697247706 | 27.25 | 27.32 | 26.1489 | 35118 | 26.68790213 | SP |
| 4 | -1.3751 | -4.89359430605 | 28.1 | 28.33 | 26.1489 | 30995 | 27.38968611 | SP |
| 12 | 1.2349 | 4.84464495881 | 25.49 | 28.39 | 25.47 | 21494 | 27.1145359 | SP |
| 26 | 1.6649 | 6.64365522745 | 25.06 | 28.39 | 24.75 | 15176 | 26.62236099 | SP |
| 52 | 1.7049 | 6.81414868106 | 25.02 | 28.39 | 24.03 | 21090 | 25.73859439 | SP |
| 156 | 1.7049 | 6.81414868106 | 25.02 | 28.39 | 24.03 | 21090 | 25.73859439 | SP |
| 260 | 1.7049 | 6.81414868106 | 25.02 | 28.39 | 24.03 | 21090 | 25.73859439 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 26.7249 | 0.48 | 1.85 | 26.3 | 26.78 | 26.2 | 17417 |
| 1734651600 | 26.24 | 0.06 | 0.23 | 26.15 | 27.01 | 26.15 | 26759 |
| 1734565200 | 26.18 | -0.7 | -2.60 | 26.94 | 26.94 | 26.1489 | 46677 |
| 1734478800 | 26.88 | -0.1 | -0.37 | 26.92 | 26.95 | 26.5101 | 31833 |
| 1734392400 | 26.9804 | -0.28 | -1.03 | 27.26 | 27.32 | 26.9804 | 38096 |
| 1734133200 | 27.26 | 0.03 | 0.11 | 27.25 | 27.2996 | 27.0601 | 32223 |
| 1734046800 | 27.23 | -0.57 | -2.05 | 27.97 | 27.97 | 27.2 | 42940 |
| 1733960400 | 27.8 | 0.34 | 1.24 | 27.45 | 27.814 | 27.45 | 28197 |
| 1733874000 | 27.46 | 0.01 | 0.04 | 27.59 | 27.59 | 27.45 | 31087 |
| 1733787600 | 27.45 | -0.2 | -0.72 | 27.71 | 27.71 | 27.45 | 21315 |
| 1733528400 | 27.65 | -0.14 | -0.50 | 27.79 | 27.795 | 27.415 | 33834 |
| 1733442000 | 27.79 | 0.2 | 0.72 | 27.56 | 27.82 | 27.56 | 12923 |
| 1733355600 | 27.59 | -0.13 | -0.46 | 27.94 | 27.94 | 27.51 | 20988 |
| 1733269200 | 27.7165 | 0.07 | 0.24 | 27.71 | 27.74 | 27.5667 | 27128 |
| 1733182800 | 27.65 | -0.56 | -1.99 | 28.27 | 28.27 | 27.5 | 50288 |
| 1732917840 | 28.2119 | 0.38 | 1.37 | 27.65 | 28.3 | 27.65 | 9129 |
| 1732750800 | 27.83 | -0.11 | -0.39 | 27.93 | 28.33 | 27.57 | 27834 |
| 1732664400 | 27.94 | 0.13 | 0.47 | 27.87 | 28.02 | 27.79 | 23749 |
| 1732578000 | 27.8099 | -0.19 | -0.68 | 28.14 | 28.2 | 27.71 | 48100 |
| 1732318800 | 28 | 0.08 | 0.27 | 28.1 | 28.1 | 27.75 | 35811 |
| 1732232400 | 27.9241 | 0.17 | 0.62 | 27.97 | 27.9882 | 27.75 | 17389 |
| 1732146000 | 27.7525 | 0.18 | 0.64 | 27.9 | 28.24 | 27.5815 | 29815 |
| 1732059600 | 27.5757 | -0.04 | -0.16 | 27.75 | 28.39 | 27.56 | 60319 |
| 1731973200 | 27.62 | -0.09 | -0.32 | 28 | 28 | 27.38 | 35635 |
| 1731714000 | 27.7078 | 0.44 | 1.63 | 27.32 | 27.84 | 27.192 | 16272 |
| 1731627600 | 27.2646 | 0.15 | 0.57 | 27.25 | 27.46 | 27.1751 | 34184 |
| 1731541200 | 27.11 | -0.07 | -0.26 | 27.24 | 27.36 | 27.0399 | 39173 |
| 1731454800 | 27.18 | -0.18 | -0.66 | 27.74 | 27.74 | 27.1045 | 40612 |
| 1731368400 | 27.36 | 0.07 | 0.26 | 27.29 | 27.58 | 27.23 | 31002 |
| 1731109200 | 27.29 | 0.09 | 0.31 | 27.42 | 27.458 | 27.0419 | 18827 |
| 1731022800 | 27.2047 | -0.18 | -0.66 | 27.4 | 27.9999 | 27.162 | 32349 |
| 1730936400 | 27.3867 | 0.68 | 2.53 | 26.89 | 27.46 | 26.89 | 9855 |
| 1730850000 | 26.7104 | 0.58 | 2.22 | 26.22 | 26.72 | 26.22 | 32545 |
| 1730763600 | 26.1308 | 0.05 | 0.18 | 25.97 | 26.21 | 25.905 | 15982 |
| 1730500800 | 26.0827 | 0.11 | 0.43 | 26.03 | 27.01 | 25.77 | 26650 |
| 1730414400 | 25.9712 | -0.11 | -0.42 | 26.08 | 26.13 | 25.9138 | 6735 |
| 1730328000 | 26.0796 | -0.03 | -0.11 | 25.93 | 26.1112 | 25.93 | 2258 |
| 1730241600 | 26.1073 | 0.02 | 0.07 | 26.1 | 26.15 | 26.009 | 1872 |
| 1730155200 | 26.0879 | -0.2 | -0.74 | 26.32 | 26.32 | 26 | 10930 |
| 1729896000 | 26.2837 | -0.09 | -0.35 | 26.43 | 26.43 | 26.27 | 4297 |
| 1729809600 | 26.3749 | 0.19 | 0.73 | 26.2999 | 26.4 | 26.2601 | 6886 |
| 1729723200 | 26.1842 | -0.09 | -0.34 | 26.33 | 26.33 | 26.11 | 5580 |
| 1729636800 | 26.2741 | 0.14 | 0.52 | 26.2 | 26.31 | 26.18 | 4689 |
| 1729550400 | 26.1381 | -0.19 | -0.72 | 26.28 | 26.35 | 26.1 | 7278 |
| 1729291200 | 26.3285 | 0.09 | 0.34 | 26.27 | 26.33 | 26.1399 | 7084 |
| 1729204800 | 26.2404 | -0.09 | -0.32 | 26.2001 | 26.4 | 26.2001 | 15294 |
| 1729118400 | 26.3254 | 0.23 | 0.87 | 26.16 | 26.4456 | 26.16 | 39127 |
| 1729032000 | 26.0977 | -0.38 | -1.42 | 26.44 | 26.44 | 26.03 | 7044 |
| 1728945600 | 26.4734 | -0.09 | -0.36 | 26.5 | 26.61 | 26.4084 | 26541 |
| 1728686400 | 26.5678 | 0.3 | 1.13 | 26.33 | 26.58 | 26.22 | 5554 |
| 1728600000 | 26.27 | -0.07 | -0.26 | 26.21 | 26.355 | 26.17 | 13193 |
| 1728513600 | 26.3397 | 0.3 | 1.15 | 26.1 | 26.3397 | 26 | 10176 |
| 1728427200 | 26.0404 | -0.15 | -0.58 | 26.22 | 26.22 | 25.945 | 7917 |
| 1728340800 | 26.1924 | -0.16 | -0.62 | 26.41 | 26.41 | 26.1301 | 10797 |
| 1728081600 | 26.3551 | 0.03 | 0.12 | 26.46 | 26.46 | 26.25 | 3291 |
| 1727995200 | 26.3235 | 0.25 | 0.97 | 26.21 | 26.37 | 26.01 | 6465 |
| 1727908800 | 26.0717 | 0.15 | 0.58 | 25.98 | 26.1 | 25.87 | 4623 |
| 1727822400 | 25.9205 | 0.21 | 0.82 | 25.77 | 25.9205 | 25.77 | 6584 |
| 1727736000 | 25.7096 | 0.06 | 0.23 | 25.5 | 25.7101 | 25.5 | 3514 |
| 1727476800 | 25.65 | 0.04 | 0.17 | 25.49 | 25.66 | 25.47 | 20877 |
| 1727390400 | 25.6059 | -0.5 | -1.93 | 26.3 | 26.3 | 25.575 | 17090 |
| 1727304000 | 26.1108 | -0.13 | -0.50 | 26.14 | 26.19 | 26.08 | 3661 |
| 1727217600 | 26.2408 | -0.07 | -0.25 | 26.34 | 26.34 | 26.1385 | 3164 |
| 1727131200 | 26.3076 | 0.28 | 1.07 | 26.08 | 26.33 | 26.08 | 106971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
