Home

Ultimus Managers Trust Westwood Salient Enhanced Midstream Income ETF (MDST)

25.55
-0.16 (-0.62%)
NYSE · Last Trade: Oct 29th, 2:50 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/28/202525.6725.6725.3725.5570,13725.55
10/27/202525.8225.8225.5825.7133,58625.71
10/24/202525.9425.9725.5125.6258,92525.62
10/23/202526.1526.1525.8125.8932,61425.89
10/22/202525.7826.0125.7526.0022,93626.00
10/21/202525.6825.8225.6025.8062,19625.80
10/20/202525.6425.8025.6325.7920,90725.79
10/17/202525.6025.6125.4825.4845,89825.48
10/16/202525.7625.8825.6025.6073,91925.60
10/15/202525.6926.1125.6925.8978,09625.89
10/14/202525.5126.0025.5025.7537,26425.75
10/13/202525.7525.9625.7025.8938,50425.89
10/10/202526.1226.2625.7525.8067,77825.80
10/09/202526.8526.8526.1326.1895,69126.18
10/08/202526.5026.6226.4026.5947,46126.59
10/07/202526.5026.5626.4426.5627,85726.56
10/06/202526.9026.9826.5226.5756,49426.57
10/03/202526.9126.9126.4526.7250,63126.72
10/02/202527.1127.1126.6126.6944,33326.69
10/01/202526.8626.8626.5926.6838,75326.68
9/30/202526.9226.9226.5726.7153,56826.71
9/29/202526.9026.9026.5726.7243,47426.72
9/26/202527.0727.3327.0427.0556,22826.82
9/25/202527.0527.1126.9327.0736,04026.84
9/24/202527.2527.2526.8627.0560,11526.82
9/23/202526.6127.1026.6126.8536,26426.63
9/22/202526.8226.8226.5226.6059,83726.38
9/19/202527.1827.1826.5626.6472,95526.42
9/18/202527.1527.1526.8226.9844,86626.76
9/17/202526.9426.9426.7226.8440,61726.62
9/16/202526.7126.7826.6726.7158,80226.49
9/15/202526.8326.9426.7226.72218,51126.50
9/12/202527.0027.0026.7626.86167,33526.64
9/11/202526.5027.0026.4526.98132,77126.76
9/10/202526.3826.8026.3826.6217,23526.40
9/09/202526.5726.7026.4626.6324,76526.41
9/08/202526.5126.6126.3626.4724,57926.25
9/05/202526.5726.6626.4026.5124,79826.29
9/04/202526.4826.7026.4826.6915,02526.47
9/03/202526.4926.7326.4926.6324,14026.41
9/02/202526.8026.9826.5326.6732,32826.45
8/29/202526.7426.9126.6926.7728,00226.55
8/28/202526.7827.0026.4626.7861,61026.56
8/27/202526.8426.8826.6826.8150,71926.36
8/26/202526.8526.8526.4826.6920,71126.24
8/25/202526.6126.7826.6126.6412,06926.20
8/22/202526.8226.8626.6526.7358,99326.28
8/21/202526.6126.7826.6126.6211,92126.18
8/20/202526.4526.6826.4026.5828,18426.14
8/19/202526.3326.4126.2926.3836,63925.94
8/18/202526.6126.6426.3126.3332,13125.89
8/15/202526.7226.7226.5726.579,13226.13
8/14/202526.9627.0326.5926.6752,58626.23
8/13/202526.7426.8026.5626.7817,63426.33
8/12/202526.6726.6826.4026.6848,30726.24
8/11/202526.7526.7526.5526.6529,68026.21
8/08/202526.9026.9026.5526.6350,51626.19
8/07/202526.5726.8426.5726.6529,40426.21
8/06/202526.7326.8126.5026.5837,57526.14
8/05/202527.1027.1026.4726.6919,51026.25
8/04/202527.1227.1226.8026.9045,32726.45
8/01/202527.0927.0926.4726.8435,99826.39
7/31/202526.6027.5226.6027.5226,32727.06
7/30/202526.5026.7026.5026.6336,51526.19
7/29/202526.6526.8426.5026.8127,46126.14