Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.49
-0.01 (-0.03%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.41% | 9,745 |
| Sep 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | -0.12% | 22 |
| Sep 24, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.52 | -0.17% | 386 |
| Sep 23, 2025 | 20.62 | 20.63 | 20.62 | 20.63 | 20.55 | -0.43% | 3,915 |
| Sep 22, 2025 | 20.62 | 20.76 | 20.61 | 20.72 | 20.64 | 0.39% | 2,045 |
| Sep 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | - | 978 |
| Sep 18, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.56 | -0.23% | 1,370 |
| Sep 17, 2025 | 20.72 | 20.79 | 20.68 | 20.69 | 20.61 | -0.11% | 3,040 |
| Sep 16, 2025 | 20.72 | 20.83 | 20.71 | 20.71 | 20.63 | 0.12% | 16,936 |
| Sep 15, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.61 | 0.13% | 1,022 |
| Sep 12, 2025 | 20.64 | 20.72 | 20.63 | 20.66 | 20.58 | -0.14% | 6,560 |
| Sep 11, 2025 | 20.66 | 20.80 | 20.65 | 20.69 | 20.61 | 0.34% | 16,575 |
| Sep 10, 2025 | 20.61 | 20.67 | 20.60 | 20.62 | 20.54 | 0.10% | 11,576 |
| Sep 9, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.52 | 0.10% | 3,998 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.58 | 20.58 | 20.50 | 0.24% | 8,147 |
| Sep 5, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.45 | 0.57% | 2,806 |
| Sep 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.34 | 0.14% | 35,470 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.31 | 0.32% | 4,015 |
| Sep 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.24 | -0.28% | 427 |
| Aug 29, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.30 | -0.06% | 1,105 |
| Aug 28, 2025 | 20.40 | 20.42 | 20.39 | 20.39 | 20.31 | 0.05% | 27,415 |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.30 | -0.29% | 7 |
| Aug 26, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.28 | 0.10% | 492 |
| Aug 25, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.26 | 0.02% | 129 |
| Aug 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.26 | 0.47% | 4 |
| Aug 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.17 | -0.20% | 41 |
| Aug 20, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.20 | 0.05% | 227 |
| Aug 19, 2025 | 20.34 | 20.38 | 20.34 | 20.35 | 20.20 | 0.15% | 1,816 |
| Aug 18, 2025 | 20.34 | 20.38 | 20.31 | 20.32 | 20.17 | -0.10% | 6,275 |
| Aug 15, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.19 | -0.24% | 109 |
| Aug 14, 2025 | 20.39 | 20.42 | 20.38 | 20.39 | 20.23 | -0.16% | 1,409 |
| Aug 13, 2025 | 20.45 | 20.46 | 20.41 | 20.42 | 20.27 | 0.25% | 102,902 |
| Aug 12, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.21 | -0.07% | 4,129 |
| Aug 11, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.23 | 0.07% | 229 |
| Aug 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.21 | -0.20% | 5 |
| Aug 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.25 | -0.02% | 348 |
| Aug 6, 2025 | 20.40 | 20.42 | 20.39 | 20.42 | 20.26 | -0.07% | 496 |
| Aug 5, 2025 | 20.44 | 20.44 | 20.42 | 20.43 | 20.27 | 0.15% | 357 |
| Aug 4, 2025 | 20.40 | 20.41 | 20.40 | 20.40 | 20.24 | 0.24% | 4,160 |
| Aug 1, 2025 | 20.35 | 20.36 | 20.30 | 20.35 | 20.20 | 0.63% | 15,911 |
| Jul 31, 2025 | 20.25 | 20.26 | 20.23 | 20.23 | 20.07 | -0.12% | 9,983 |
| Jul 30, 2025 | 20.29 | 20.29 | 20.23 | 20.25 | 20.10 | -0.25% | 26,291 |
| Jul 29, 2025 | 20.26 | 20.31 | 20.26 | 20.30 | 20.15 | 0.10% | 2,721 |
| Jul 28, 2025 | 20.29 | 20.29 | 20.27 | 20.28 | 20.05 | -0.10% | 2,429 |
| Jul 25, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 20.07 | 0.07% | 254 |
| Jul 24, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.06 | -0.05% | 984 |
| Jul 23, 2025 | 20.31 | 20.31 | 20.30 | 20.30 | 20.07 | -0.17% | 1,528 |
| Jul 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.10 | 0.14% | 28 |
| Jul 21, 2025 | 20.31 | 20.31 | 20.30 | 20.30 | 20.07 | 0.35% | 2,241 |
| Jul 18, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 20.00 | 0.19% | 4,410 |