MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MDST — Westwood Salient Enhanced Midstream Income ETF
NYSEWestwood Salient Enhanced Midstream Income ETF
$28.24
+0.30(+1.07%)
- O
- 27.84
- H
- 28.38
- L
- 27.84
- V
- 57.02K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.24
Period Return+7.9%
Period High$30.43
Period Low$24.93
Avg Daily Volume53.1K
Total Trading Days365
MDST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $27.84 | $28.38 | $27.84 | $28.24 | +$0.30 | +1.07% | 57,016 | $28.21 | $27.84 $28.38 |
| Oct 2, 2026 | $27.64 | $27.99 | $27.42 | $27.94 | +$0.24 | +0.85% | 35,459 | $27.83 | $27.42 $27.99 |
| Oct 1, 2026 | $27.30 | $27.71 | $27.18 | $27.71 | +$0.27 | +0.97% | 51,910 | $27.46 | $27.18 $27.71 |
| Sep 30, 2026 | $27.62 | $27.72 | $27.39 | $27.44 | $-0.18 | -0.64% | 32,738 | $27.53 | $27.39 $27.72 |
| Sep 29, 2026 | $27.99 | $28.00 | $27.42 | $27.62 | $-0.55 | -1.95% | 107,216 | $27.68 | $27.42 $28.00 |
| Sep 28, 2026 | $28.28 | $28.28 | $28.05 | $28.17 | +$0.06 | +0.20% | 34,501 | $28.16 | $28.05 $28.28 |
| Sep 25, 2026 | $28.78 | $28.78 | $28.03 | $28.11 | $-0.46 | -1.61% | 54,681 | $28.21 | $28.03 $28.78 |
| Sep 24, 2026 | $28.77 | $28.77 | $28.52 | $28.57 | $-0.22 | -0.76% | 64,638 | $28.62 | $28.52 $28.77 |
| Sep 23, 2026 | $28.84 | $29.03 | $28.73 | $28.79 | +$0.09 | +0.31% | 63,532 | $28.90 | $28.73 $29.03 |
| Sep 22, 2026 | $29.10 | $29.16 | $28.70 | $28.70 | $-0.33 | -1.14% | 142,367 | $28.92 | $28.70 $29.16 |
| Sep 21, 2026 | $29.18 | $29.21 | $29.00 | $29.03 | $-0.16 | -0.55% | 128,686 | $29.06 | $29.00 $29.21 |
| Sep 18, 2026 | $29.05 | $29.45 | $29.05 | $29.19 | +$0.02 | +0.07% | 97,769 | $29.34 | $29.05 $29.45 |
| Sep 17, 2026 | $28.96 | $29.21 | $28.87 | $29.17 | +$0.26 | +0.90% | 40,289 | $29.12 | $28.87 $29.21 |
| Sep 16, 2026 | $29.29 | $29.29 | $28.77 | $28.91 | $-0.28 | -0.96% | 73,725 | $28.99 | $28.77 $29.29 |
| Sep 15, 2026 | $29.36 | $29.39 | $29.10 | $29.19 | $-0.11 | -0.37% | 77,624 | $29.22 | $29.10 $29.39 |
| Sep 14, 2026 | $29.59 | $29.62 | $29.24 | $29.30 | $-0.20 | -0.68% | 41,242 | $29.38 | $29.24 $29.62 |
| Sep 11, 2026 | $29.54 | $29.70 | $29.30 | $29.50 | $-0.04 | -0.14% | 47,197 | $29.49 | $29.30 $29.70 |
| Sep 10, 2026 | $29.85 | $29.85 | $29.47 | $29.54 | $-0.31 | -1.05% | 115,874 | $29.53 | $29.47 $29.85 |
| Sep 9, 2026 | $29.90 | $30.00 | $29.65 | $29.85 | +$0.03 | +0.11% | 30,120 | $29.83 | $29.65 $30.00 |
| Sep 8, 2026 | $29.70 | $29.91 | $29.57 | $29.82 | +$0.30 | +1.02% | 40,545 | $29.79 | $29.57 $29.91 |
| Sep 4, 2026 | $29.62 | $29.68 | $29.38 | $29.52 | $-0.12 | -0.40% | 65,023 | $29.54 | $29.38 $29.68 |
| Sep 3, 2026 | $29.87 | $29.87 | $29.62 | $29.64 | $-0.10 | -0.34% | 33,384 | $29.77 | $29.62 $29.87 |
| Sep 2, 2026 | $30.01 | $30.01 | $29.54 | $29.74 | $-0.02 | -0.07% | 56,761 | $29.71 | $29.54 $30.01 |
| Sep 1, 2026 | $30.12 | $30.12 | $29.64 | $29.76 | +$0.00 | +0.00% | 71,599 | $29.72 | $29.64 $30.12 |
| Aug 31, 2026 | $29.50 | $29.76 | $29.48 | $29.76 | +$0.31 | +1.05% | 47,517 | $29.62 | $29.48 $29.76 |
| Aug 28, 2026 | $29.60 | $29.63 | $29.40 | $29.45 | $-0.35 | -1.17% | 88,809 | $29.50 | $29.40 $29.63 |
| Aug 27, 2026 | $30.00 | $30.09 | $29.56 | $29.80 | $-0.08 | -0.25% | 68,146 | $29.71 | $29.56 $30.09 |
| Aug 26, 2026 | $29.67 | $29.93 | $29.20 | $29.88 | +$0.58 | +1.97% | 126,569 | $29.81 | $29.20 $29.93 |
| Aug 25, 2026 | $29.07 | $29.71 | $29.07 | $29.30 | $-0.08 | -0.28% | 126,695 | $29.40 | $29.07 $29.71 |
| Aug 24, 2026 | $29.41 | $29.48 | $29.10 | $29.38 | $-0.05 | -0.16% | 132,094 | $29.23 | $29.10 $29.48 |