XNYS
Datos históricos de Westwood Salient Enhanced Midstream Income ETF
Westwood Salient Enhanced Midstream Income ETF · MDST
$28.30
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:20 UTC
- Variación en el periodo
- +9.69%
- Máximo
- US$30.43
- 19 de mayo de 2026
- Mínimo
- US$24.93
- 30 de octubre de 2025
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 28.38 | 28.60 | 28.30 | 28.30 | −0.42% | 26,663.895 |
| 8 oct 2026 | 28.32 | 28.50 | 28.32 | 28.42 | +1.00% | 35,068.149 |
| 7 oct 2026 | 28.45 | 28.45 | 27.95 | 28.14 | −1.19% | 124,374.464 |
| 6 oct 2026 | 28.14 | 28.56 | 28.03 | 28.48 | +0.85% | 54,255.909 |
| 5 oct 2026 | 27.84 | 28.38 | 27.84 | 28.24 | +1.07% | 57,018.677 |
| 2 oct 2026 | 27.64 | 27.99 | 27.42 | 27.94 | +0.85% | 35,458.633 |
| 1 oct 2026 | 27.30 | 27.71 | 27.18 | 27.71 | +0.97% | 51,910.403 |
| 30 sep 2026 | 27.62 | 27.72 | 27.39 | 27.44 | −0.64% | 32,738.076 |
| 29 sep 2026 | 27.99 | 28.00 | 27.42 | 27.62 | −1.95% | 107,216.249 |
| 28 sep 2026 | 28.28 | 28.28 | 28.05 | 28.17 | +0.20% | 34,500.715 |
| 25 sep 2026 | 28.78 | 28.78 | 28.03 | 28.11 | −1.61% | 54,681.321 |
| 24 sep 2026 | 28.77 | 28.77 | 28.52 | 28.57 | −0.76% | 64,637.563 |
| 23 sep 2026 | 28.84 | 29.03 | 28.73 | 28.79 | +0.31% | 63,532.059 |
| 22 sep 2026 | 29.10 | 29.16 | 28.70 | 28.70 | −1.14% | 142,367.213 |
| 21 sep 2026 | 29.18 | 29.21 | 29.00 | 29.03 | −0.55% | 128,685.607 |
| 18 sep 2026 | 29.05 | 29.45 | 29.05 | 29.19 | +0.07% | 97,769.404 |
| 17 sep 2026 | 28.96 | 29.21 | 28.87 | 29.17 | +0.90% | 40,289.162 |
| 16 sep 2026 | 29.29 | 29.29 | 28.77 | 28.91 | −0.96% | 73,724.808 |
| 15 sep 2026 | 29.36 | 29.39 | 29.10 | 29.19 | −0.37% | 77,624.3 |
| 14 sep 2026 | 29.59 | 29.62 | 29.24 | 29.30 | −0.68% | 41,242.218 |
| 11 sep 2026 | 29.54 | 29.70 | 29.30 | 29.50 | −0.14% | 47,196.955 |
| 10 sep 2026 | 29.85 | 29.85 | 29.47 | 29.54 | −1.05% | 115,873.535 |
| 9 sep 2026 | 29.90 | 30.00 | 29.65 | 29.85 | +0.11% | 30,120.178 |
| 8 sep 2026 | 29.70 | 29.91 | 29.57 | 29.82 | +1.02% | 40,544.828 |
| 4 sep 2026 | 29.62 | 29.68 | 29.38 | 29.52 | −0.40% | 65,022.512 |
| 3 sep 2026 | 29.87 | 29.87 | 29.62 | 29.64 | −0.34% | 33,383.972 |
| 2 sep 2026 | 30.01 | 30.01 | 29.54 | 29.74 | −0.07% | 56,760.658 |
| 1 sep 2026 | 30.12 | 30.12 | 29.64 | 29.76 | 0.00% | 71,599.39 |
| 31 ago 2026 | 29.50 | 29.76 | 29.48 | 29.76 | +1.05% | 47,516.814 |
| 28 ago 2026 | 29.60 | 29.63 | 29.40 | 29.45 | −1.17% | 88,809.308 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.