Westwood Salient Enhanced Midstream Income ETF (MDST)

MDST
🏛️ 미국 →
27.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 27.07 27.33 27.04 27.05 0.1M
2025-09-25 27.05 27.11 26.93 27.07 0.0M
2025-09-24 27.25 27.25 26.86 27.05 0.1M
2025-09-23 26.61 27.10 26.61 26.85 0.0M
2025-09-22 26.82 26.82 26.52 26.60 0.1M
2025-09-19 27.18 27.18 26.56 26.64 0.1M
2025-09-18 27.15 27.15 26.82 26.98 0.0M
2025-09-17 26.94 26.94 26.72 26.84 0.0M
2025-09-16 26.71 26.78 26.67 26.71 0.1M
2025-09-15 26.83 26.94 26.72 26.72 0.2M
2025-09-12 27.00 27.00 26.76 26.86 0.2M
2025-09-11 26.50 27.00 26.46 26.98 0.1M
2025-09-10 26.38 26.80 26.38 26.62 0.0M
2025-09-09 26.57 26.70 26.47 26.63 0.0M
2025-09-08 26.51 26.61 26.36 26.47 0.0M
2025-09-05 26.57 26.66 26.40 26.51 0.0M
2025-09-04 26.48 26.70 26.48 26.69 0.0M
2025-09-03 26.49 26.73 26.49 26.63 0.0M
2025-09-02 26.80 26.98 26.54 26.67 0.0M
2025-08-29 26.74 26.91 26.69 26.78 0.0M
2025-08-28 26.78 27.00 26.46 26.78 0.1M
2025-08-27 26.84 26.88 26.68 26.81 0.1M
2025-08-26 26.85 26.85 26.48 26.69 0.0M
2025-08-25 26.61 26.78 26.61 26.64 0.0M
2025-08-22 26.82 26.86 26.65 26.73 0.1M
2025-08-21 26.61 26.78 26.61 26.62 0.0M
2025-08-20 26.45 26.69 26.40 26.58 0.0M
2025-08-19 26.33 26.41 26.29 26.38 0.0M
2025-08-18 26.61 26.64 26.31 26.33 0.0M
2025-08-15 26.72 26.72 26.57 26.57 0.0M
2025-08-14 26.96 27.03 26.59 26.67 0.1M
2025-08-13 26.74 26.80 26.56 26.78 0.0M
2025-08-12 26.67 26.68 26.40 26.68 0.0M
2025-08-11 26.75 26.75 26.55 26.65 0.0M
2025-08-08 26.90 26.90 26.55 26.63 0.1M
2025-08-07 26.57 26.84 26.57 26.65 0.0M
2025-08-06 26.74 26.81 26.50 26.58 0.0M
2025-08-05 27.10 27.10 26.47 26.69 0.0M
2025-08-04 27.12 27.12 26.80 26.90 0.0M
2025-08-01 27.09 27.09 26.47 26.84 0.0M
2025-07-31 26.60 27.52 26.60 27.52 0.0M
2025-07-30 26.50 26.70 26.50 26.63 0.0M
2025-07-29 26.65 26.84 26.50 26.81 0.0M
2025-07-28 26.90 26.90 26.38 26.44 0.0M
2025-07-25 26.72 26.93 26.60 26.90 0.0M
2025-07-24 26.44 26.68 26.44 26.67 0.0M
2025-07-23 26.40 26.49 26.39 26.43 0.0M
2025-07-22 26.66 26.66 26.38 26.41 0.0M
2025-07-21 26.93 27.50 26.65 26.65 0.0M
2025-07-18 26.67 27.02 26.65 26.91 0.0M
2025-07-17 26.67 26.67 26.39 26.56 0.0M
2025-07-16 26.70 27.02 26.51 26.71 0.1M
2025-07-15 26.80 26.80 26.50 26.66 0.6M
2025-07-14 26.51 26.84 26.51 26.79 0.0M
2025-07-11 26.51 26.63 26.50 26.60 0.0M
2025-07-10 26.25 26.53 26.25 26.51 0.0M
2025-07-09 26.58 26.60 26.45 26.47 0.0M
2025-07-08 26.76 26.76 26.42 26.59 0.1M
2025-07-07 26.80 26.80 26.36 26.57 0.0M
2025-07-03 27.19 27.19 26.76 26.83 0.0M
2025-07-02 26.93 26.93 26.70 26.76 0.1M
2025-07-01 27.04 27.27 26.75 27.11 0.1M
2025-06-30 27.10 27.10 26.85 27.09 0.0M
2025-06-27 26.91 27.06 26.75 26.90 0.0M
2025-06-26 26.66 27.19 26.66 27.11 0.0M
2025-06-25 26.80 26.84 26.67 26.81 0.0M
2025-06-24 26.68 27.00 26.60 26.93 0.0M
2025-06-23 26.99 27.14 26.70 26.79 0.0M
2025-06-20 26.85 26.98 26.78 26.91 0.0M
2025-06-18 27.07 27.07 26.68 26.81 0.0M
2025-06-17 27.05 27.23 26.86 26.86 0.0M
2025-06-16 27.05 27.43 27.00 27.01 0.1M
2025-06-13 27.41 27.41 27.08 27.17 0.0M
2025-06-12 27.04 27.44 27.04 27.21 0.0M
2025-06-11 26.80 27.10 26.71 27.10 0.0M
2025-06-10 26.87 26.88 26.65 26.77 0.0M
2025-06-09 26.84 26.95 26.65 26.84 0.0M
2025-06-06 27.24 27.24 26.95 26.97 0.0M
2025-06-05 26.60 27.02 26.60 26.96 0.0M
2025-06-04 27.17 27.26 26.82 26.84 0.0M
2025-06-03 27.03 27.21 27.02 27.17 0.0M
2025-06-02 26.80 26.90 26.59 26.83 0.0M
2025-05-30 26.45 26.80 26.44 26.80 0.0M
2025-05-29 26.88 26.88 26.39 26.57 0.0M
2025-05-28 26.84 27.08 26.84 26.87 0.0M
2025-05-27 27.17 27.17 26.89 26.99 0.0M
2025-05-23 26.60 26.83 26.51 26.73 0.0M
2025-05-22 26.83 26.83 26.43 26.61 0.0M
2025-05-21 26.81 26.86 26.62 26.65 0.1M
2025-05-20 26.90 27.03 26.85 26.96 0.0M
2025-05-19 27.04 27.04 26.65 26.84 0.0M
2025-05-16 27.00 27.00 26.80 26.98 0.0M
2025-05-15 26.81 27.05 26.80 27.00 0.0M
2025-05-14 26.79 26.89 26.61 26.89 0.0M
2025-05-13 26.66 26.90 26.64 26.79 0.0M
2025-05-12 26.55 26.57 26.24 26.36 0.1M
2025-05-09 26.17 26.30 26.10 26.18 0.0M
2025-05-08 26.25 26.46 26.18 26.18 0.0M
2025-05-07 26.03 26.24 25.95 26.12 0.0M
2025-05-06 25.88 26.02 25.66 25.80 0.0M
2025-05-05 26.04 26.04 25.67 25.92 0.0M
2025-05-02 25.90 26.15 25.88 26.10 0.0M
2025-05-01 25.97 26.16 25.71 25.79 0.0M
2025-04-30 26.00 26.00 25.59 25.87 0.0M
2025-04-29 26.48 26.51 26.29 26.41 0.0M
2025-04-28 26.37 26.78 26.37 26.76 0.0M
2025-04-25 26.40 26.63 26.28 26.63 0.0M
2025-04-24 26.42 26.77 26.31 26.70 0.0M
2025-04-23 26.35 26.53 26.02 26.17 0.0M
2025-04-22 25.82 26.20 25.73 26.07 0.0M
2025-04-21 26.22 26.22 25.24 25.49 0.0M
2025-04-17 26.31 26.62 26.31 26.31 0.0M
2025-04-16 26.24 26.24 25.94 25.95 0.0M
2025-04-15 25.53 26.13 25.53 25.93 0.0M
2025-04-14 25.45 25.64 25.34 25.64 0.0M
2025-04-11 24.70 25.30 24.40 25.11 0.0M
2025-04-10 25.25 25.25 24.16 24.42 0.0M
2025-04-09 23.75 25.58 23.24 25.31 0.0M
2025-04-08 25.39 25.67 23.87 24.15 0.0M
2025-04-07 24.54 25.36 23.28 24.54 0.1M
2025-04-04 26.01 26.01 24.64 24.90 0.1M
2025-04-03 27.71 27.78 27.62 27.62 0.0M
2025-04-02 28.21 28.21 27.67 28.15 0.0M
2025-04-01 27.75 27.95 27.63 27.93 0.0M
2025-03-31 27.59 27.96 27.59 27.82 0.0M
2025-03-28 27.93 27.93 27.58 27.79 0.0M
2025-03-27 28.03 28.27 27.87 28.04 0.0M
2025-03-26 28.23 28.52 28.14 28.16 0.0M
2025-03-25 28.35 28.56 28.23 28.30 0.0M
2025-03-24 27.96 28.36 27.96 28.34 0.0M
2025-03-21 28.03 28.03 27.85 27.87 0.0M
2025-03-20 28.06 28.13 27.75 28.12 0.0M
2025-03-19 27.54 28.06 27.54 27.99 0.0M
2025-03-18 27.76 27.88 27.66 27.73 0.0M
2025-03-17 27.14 27.85 27.14 27.79 0.0M
2025-03-14 26.74 27.39 26.74 27.39 0.0M
2025-03-13 26.97 27.08 26.63 26.73 0.0M
2025-03-12 26.62 27.09 26.62 26.95 0.0M
2025-03-11 26.24 26.70 26.24 26.55 0.0M
2025-03-10 26.18 26.49 26.01 26.22 0.0M
2025-03-07 26.47 26.49 26.00 26.35 0.0M
2025-03-06 26.58 26.58 26.11 26.30 0.0M
2025-03-05 26.98 26.98 26.53 26.89 0.0M
2025-03-04 27.43 27.43 26.55 26.99 0.1M
2025-03-03 27.72 27.79 27.22 27.36 0.0M
2025-02-28 27.04 27.61 27.04 27.56 0.0M
2025-02-27 27.08 27.18 26.88 26.96 0.0M
2025-02-26 27.08 27.38 27.08 27.24 0.0M
2025-02-25 27.24 27.38 26.59 27.06 0.0M
2025-02-24 27.47 27.61 27.26 27.41 0.0M
2025-02-21 28.08 28.08 27.48 27.53 0.0M
2025-02-20 27.94 28.12 27.55 27.88 0.1M
2025-02-19 27.89 28.05 27.66 27.89 0.1M
2025-02-18 27.65 27.93 27.51 27.89 0.0M
2025-02-14 27.62 27.82 27.59 27.62 0.0M
2025-02-13 27.16 27.75 27.16 27.72 0.0M
2025-02-12 27.64 27.68 27.25 27.29 0.0M
2025-02-11 27.49 27.62 27.39 27.48 0.0M
2025-02-10 27.68 27.90 27.56 27.61 0.0M
2025-02-07 27.81 27.81 27.43 27.43 0.0M
2025-02-06 27.90 27.94 27.76 27.76 0.0M
2025-02-05 27.99 28.15 27.72 28.00 0.0M
2025-02-04 27.49 27.81 27.46 27.67 0.0M
2025-02-03 27.30 27.68 27.16 27.61 0.0M
2025-01-31 27.88 27.88 27.30 27.30 0.0M
2025-01-30 27.50 27.88 27.50 27.79 0.0M
2025-01-29 27.53 27.88 27.53 27.88 0.0M
2025-01-28 27.57 27.78 27.42 27.78 0.0M
2025-01-27 28.45 28.46 27.41 27.52 0.0M
2025-01-24 28.58 28.72 28.50 28.53 0.0M
2025-01-23 28.57 28.66 28.47 28.56 0.0M
2025-01-22 28.97 29.55 28.56 28.59 0.0M
2025-01-21 29.00 29.00 28.67 28.81 0.0M
2025-01-17 28.50 29.26 28.42 28.57 0.0M
2025-01-16 28.51 28.51 28.14 28.43 0.0M
2025-01-15 28.21 28.41 28.18 28.34 0.1M
2025-01-14 27.75 28.28 27.75 28.16 0.0M
2025-01-13 27.88 27.90 27.57 27.83 0.0M
2025-01-10 27.98 27.98 27.45 27.56 0.0M
2025-01-08 27.73 27.84 27.33 27.84 0.0M
2025-01-07 27.77 27.77 27.45 27.52 0.0M
2025-01-06 27.50 27.63 27.42 27.49 0.0M
2025-01-03 27.67 27.67 27.46 27.49 0.0M
2025-01-02 27.19 27.66 27.19 27.66 0.0M