Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.55
-0.03 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.15% | 4,336 |
| Dec 4, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.58 | -0.19% | 717 |
| Dec 3, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.62 | 0.17% | 594 |
| Dec 2, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.59 | 0.07% | 1,365 |
| Dec 1, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.57 | -0.41% | 11,369 |
| Nov 28, 2025 | 20.65 | 20.67 | 20.65 | 20.66 | 20.66 | -0.12% | 771 |
| Nov 26, 2025 | 20.65 | 20.69 | 20.65 | 20.68 | 20.68 | -0.12% | 2,505 |
| Nov 25, 2025 | 20.70 | 20.73 | 20.70 | 20.71 | 20.63 | -0.60% | 4,860 |
| Nov 24, 2025 | 20.65 | 20.83 | 20.65 | 20.83 | 20.75 | 1.02% | 4,739 |
| Nov 21, 2025 | 20.61 | 20.65 | 20.61 | 20.62 | 20.54 | 0.29% | 7,331 |
| Nov 20, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.48 | 0.12% | 154 |
| Nov 19, 2025 | 20.54 | 20.55 | 20.53 | 20.54 | 20.46 | - | 29,193 |
| Nov 18, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 20.46 | 0.10% | 873 |
| Nov 17, 2025 | 20.52 | 20.55 | 20.51 | 20.52 | 20.44 | -0.19% | 1,999 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | - | 148 |
| Nov 13, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.48 | -0.19% | 214 |
| Nov 12, 2025 | 20.59 | 20.62 | 20.58 | 20.60 | 20.52 | 0.01% | 28,044 |
| Nov 11, 2025 | 20.56 | 20.59 | 20.56 | 20.59 | 20.52 | 0.06% | 4,167 |
| Nov 10, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.50 | 0.07% | 5,393 |
| Nov 7, 2025 | 20.54 | 20.57 | 20.54 | 20.57 | 20.49 | 0.07% | 10,936 |
| Nov 6, 2025 | 20.55 | 20.58 | 20.55 | 20.55 | 20.47 | 0.27% | 4,545 |
| Nov 5, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.42 | -0.24% | 283 |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | -0.02% | 358 |
| Nov 3, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.47 | 0.02% | 1,453 |
| Oct 31, 2025 | 20.58 | 20.58 | 20.54 | 20.55 | 20.47 | -0.15% | 4,817 |
| Oct 30, 2025 | 20.56 | 20.61 | 20.56 | 20.58 | 20.50 | -0.17% | 2,178 |
| Oct 29, 2025 | 20.69 | 20.69 | 20.61 | 20.61 | 20.53 | -0.77% | 13,864 |
| Oct 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.61 | -0.48% | 123 |
| Oct 27, 2025 | 20.74 | 20.87 | 20.74 | 20.87 | 20.70 | 0.97% | 27,186 |
| Oct 24, 2025 | 20.76 | 20.76 | 20.67 | 20.67 | 20.51 | -0.34% | 12,953 |
| Oct 23, 2025 | 20.76 | 20.87 | 20.74 | 20.74 | 20.58 | -0.19% | 8,606 |
| Oct 22, 2025 | 20.78 | 20.82 | 20.78 | 20.78 | 20.62 | 0.10% | 5,088 |
| Oct 21, 2025 | 20.77 | 20.86 | 20.76 | 20.76 | 20.60 | 0.48% | 15,634 |
| Oct 20, 2025 | 20.72 | 20.72 | 20.66 | 20.66 | 20.50 | -0.43% | 1,930 |
| Oct 17, 2025 | 20.74 | 20.75 | 20.72 | 20.75 | 20.59 | 0.39% | 50,113 |
| Oct 16, 2025 | 20.75 | 20.75 | 20.67 | 20.67 | 20.51 | -0.19% | 3,517 |
| Oct 15, 2025 | 20.72 | 20.72 | 20.71 | 20.71 | 20.55 | 0.24% | 234 |
| Oct 14, 2025 | 20.68 | 20.75 | 20.66 | 20.66 | 20.50 | -0.05% | 1,820 |
| Oct 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.51 | 0.10% | 109 |
| Oct 10, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.49 | 0.29% | 120 |
| Oct 9, 2025 | 20.59 | 20.69 | 20.58 | 20.59 | 20.43 | -0.02% | 15,149 |
| Oct 8, 2025 | 20.63 | 20.64 | 20.58 | 20.60 | 20.43 | -0.05% | 27,057 |
| Oct 7, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.44 | -0.05% | 3,003 |
| Oct 6, 2025 | 20.59 | 20.64 | 20.57 | 20.62 | 20.45 | 0.07% | 17,481 |
| Oct 3, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.44 | -0.05% | 332 |
| Oct 2, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.45 | 0.15% | 12,592 |
| Oct 1, 2025 | 20.58 | 20.96 | 20.57 | 20.58 | 20.42 | 0.22% | 16,197 |
| Sep 30, 2025 | 20.57 | 20.57 | 20.54 | 20.54 | 20.37 | 0.02% | 574 |
| Sep 29, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.37 | 0.22% | 1,608 |
| Sep 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | -0.41% | 9,745 |