Westwood Salient Enhanced Midstream Income ETF (MDST)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0792079207921 | 25.25 | 25.65 | 25.02 | 10249 | 25.47766386 | SP |
| 4 | -0.29 | -1.13458528951 | 25.56 | 26.25 | 25.02 | 11372 | 25.53650866 | SP |
| 12 | 0.03 | 0.118858954041 | 25.24 | 26.25 | 24.53 | 15575 | 25.16215448 | SP |
| 26 | 0.25 | 0.999200639488 | 25.02 | 26.25 | 24.03 | 25936 | 24.88733039 | SP |
| 52 | 0.25 | 0.999200639488 | 25.02 | 26.25 | 24.03 | 25936 | 24.88733039 | SP |
| 156 | 0.25 | 0.999200639488 | 25.02 | 26.25 | 24.03 | 25936 | 24.88733039 | SP |
| 260 | 0.25 | 0.999200639488 | 25.02 | 26.25 | 24.03 | 25936 | 24.88733039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 25.27 | -0.15 | -0.59 | 25.53 | 25.53 | 25.02 | 5736 |
| 1722552000 | 25.42 | -0.05 | -0.20 | 25.5229 | 25.5479 | 25.3494 | 6785 |
| 1722465600 | 25.47 | 0.03 | 0.12 | 25.55 | 25.6 | 25.44 | 31718 |
| 1722379200 | 25.44 | -0.12 | -0.47 | 25.44 | 25.44 | 25.24 | 2522 |
| 1722292800 | 25.56 | 0.02 | 0.08 | 25.65 | 25.65 | 25.46 | 4606 |
| 1722033600 | 25.54 | 0.19 | 0.75 | 25.25 | 25.64 | 25.25 | 5616 |
| 1721947200 | 25.35 | 0.03 | 0.12 | 25.32 | 25.56 | 25.24 | 8097 |
| 1721860800 | 25.32 | -0.48 | -1.86 | 25.91 | 25.91 | 25.32 | 6928 |
| 1721774400 | 25.8 | -0.34 | -1.30 | 26.25 | 26.25 | 25.75 | 19708 |
| 1721688000 | 26.14 | 0.24 | 0.94 | 25.89 | 26.14 | 25.87 | 7504 |
| 1721428800 | 25.8954 | 0.19 | 0.72 | 25.78 | 25.94 | 25.72 | 6891 |
| 1721342400 | 25.71 | 0.15 | 0.59 | 25.5 | 25.9 | 25.5 | 5041 |
| 1721256000 | 25.56 | 0 | 0.00 | 25.72 | 25.815 | 25.56 | 18839 |
| 1721169600 | 25.56 | 0.02 | 0.08 | 25.65 | 25.7 | 25.55 | 3904 |
| 1721083200 | 25.54 | -0.21 | -0.82 | 25.84 | 25.84 | 25.54 | 33270 |
| 1720824000 | 25.75 | 0.29 | 1.14 | 25.55 | 25.75 | 25.55 | 21967 |
| 1720737600 | 25.46 | 0.08 | 0.33 | 25.49 | 25.49 | 25.4395 | 1723 |
| 1720651200 | 25.3775 | 0.09 | 0.35 | 25.3 | 25.39 | 25.29 | 2284 |
| 1720564800 | 25.29 | 0.04 | 0.16 | 25.44 | 25.5 | 25.1925 | 24325 |
| 1720478400 | 25.25 | 0.1 | 0.40 | 25.2815 | 25.47 | 25.25 | 15218 |
| 1720219200 | 25.15 | -0.3 | -1.18 | 25.56 | 25.56 | 25.1 | 1988 |
| 1720040640 | 25.45 | 0.16 | 0.62 | 25.29 | 25.57 | 25.29 | 14788 |
| 1719960000 | 25.2926 | 0.07 | 0.30 | 25.33 | 25.4 | 25.254 | 9645 |
| 1719873600 | 25.2178 | 0.08 | 0.31 | 25.27 | 25.35 | 25.07 | 5651 |
| 1719614400 | 25.14 | 0 | 0.00 | 25.14 | 25.14 | 25.14 | 0 |
| 1719528000 | 25.14 | -0.14 | -0.57 | 25.17 | 25.18 | 25.06 | 1748 |
| 1719441600 | 25.2839 | -0.16 | -0.63 | 25.3799 | 25.3799 | 25.22 | 1915 |
| 1719355200 | 25.4452 | 0.01 | 0.02 | 25.34 | 25.4452 | 25.34 | 1629 |
| 1719268800 | 25.44 | 0.42 | 1.66 | 25.13 | 25.51 | 25.1 | 2580 |
| 1719009600 | 25.0248 | -0.08 | -0.31 | 25 | 25.2599 | 25 | 639 |
| 1718923200 | 25.1014 | 0.16 | 0.64 | 25.06 | 25.1014 | 25.01 | 2829 |
| 1718750400 | 24.9417 | 0.17 | 0.69 | 24.77 | 25.04 | 24.77 | 3273 |
| 1718664000 | 24.77 | 0.03 | 0.13 | 24.64 | 24.86 | 24.64 | 2605 |
| 1718404800 | 24.738 | -0.25 | -1.01 | 25.1 | 25.1 | 24.71 | 32402 |
| 1718318400 | 24.99 | -0.07 | -0.29 | 25.25 | 25.25 | 24.91 | 11139 |
| 1718232000 | 25.0617 | 0.04 | 0.17 | 24.92 | 25.1588 | 24.92 | 5068 |
| 1718145600 | 25.02 | -0.11 | -0.43 | 25.32 | 25.32 | 24.97 | 3651 |
| 1718059200 | 25.128 | 0.26 | 1.04 | 24.98 | 25.16 | 24.89 | 8891 |
| 1717800000 | 24.8697 | -0.1 | -0.39 | 24.87 | 24.9699 | 24.8697 | 8636 |
| 1717713600 | 24.9661 | -0.04 | -0.17 | 25.12 | 25.12 | 24.85 | 10067 |
| 1717627200 | 25.0083 | 0.16 | 0.64 | 24.96 | 25.0083 | 24.84 | 6280 |
| 1717540800 | 24.85 | 0.07 | 0.29 | 24.68 | 24.85 | 24.55 | 8471 |
| 1717454400 | 24.779 | -0.22 | -0.88 | 25.11 | 25.11 | 24.6679 | 65584 |
| 1717195200 | 24.9983 | 0.41 | 1.68 | 24.69 | 25 | 24.69 | 22069 |
| 1717108800 | 24.5861 | -0.11 | -0.46 | 24.53 | 24.61 | 24.53 | 30046 |
| 1717022400 | 24.699 | -0.34 | -1.35 | 25.034 | 25.0397 | 24.645 | 44744 |
| 1716936000 | 25.0373 | 0.01 | 0.03 | 25.22 | 25.22 | 24.9557 | 33068 |
| 1716590400 | 25.031 | 0.18 | 0.73 | 24.96 | 25.04 | 24.93 | 32541 |
| 1716504000 | 24.85 | -0.19 | -0.76 | 25.15 | 25.15 | 24.8 | 24357 |
| 1716417600 | 25.04 | -0.33 | -1.28 | 25.47 | 25.47 | 25.01 | 34367 |
| 1716331200 | 25.365 | -0.1 | -0.40 | 25.5 | 25.5 | 25.365 | 22278 |
| 1716244800 | 25.4666 | 0.14 | 0.54 | 25.47 | 25.51 | 25.39 | 31594 |
| 1715985600 | 25.33 | 0.11 | 0.44 | 25.33 | 25.33 | 25.21 | 22658 |
| 1715899200 | 25.22 | -0 | -0.01 | 25.49 | 25.49 | 25.21 | 24743 |
| 1715812800 | 25.223 | -0.06 | -0.23 | 25.3 | 25.3 | 25.09 | 73608 |
| 1715726400 | 25.28 | 0.26 | 1.05 | 25.12 | 25.28 | 25.01 | 21932 |
| 1715640000 | 25.0163 | -0.05 | -0.20 | 25.17 | 25.17 | 25.0163 | 31047 |
| 1715380800 | 25.0652 | -0.06 | -0.26 | 25.24 | 25.24 | 25.01 | 3134 |
| 1715294400 | 25.13 | 0.18 | 0.71 | 25.06 | 25.1898 | 25 | 72272 |
| 1715208000 | 24.952 | 0.04 | 0.17 | 24.9 | 24.98 | 24.9 | 50029 |
| 1715121600 | 24.9108 | 0.16 | 0.63 | 24.65 | 24.98 | 24.59 | 53832 |
| 1715035200 | 24.7547 | 0.1 | 0.39 | 24.77 | 24.8 | 24.6 | 32962 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
