Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.32
-0.02 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.32 | 20.36 | 20.32 | 20.32 | 20.32 | -0.12% | 5,460 |
| Jun 26, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.04% | 489 |
| Jun 25, 2025 | 20.32 | 20.35 | 20.32 | 20.35 | 20.27 | -0.25% | 6,848 |
| Jun 24, 2025 | 20.33 | 20.40 | 20.33 | 20.40 | 20.32 | 0.69% | 17,197 |
| Jun 23, 2025 | 20.28 | 20.30 | 20.26 | 20.26 | 20.19 | 0.22% | 3,365 |
| Jun 20, 2025 | 20.20 | 20.27 | 20.20 | 20.22 | 20.14 | - | 6,468 |
| Jun 18, 2025 | 20.24 | 20.28 | 20.21 | 20.22 | 20.14 | 0.12% | 17,080 |
| Jun 17, 2025 | 20.18 | 20.20 | 20.18 | 20.19 | 20.12 | 0.27% | 3,083 |
| Jun 16, 2025 | 20.17 | 20.17 | 20.14 | 20.14 | 20.06 | -0.27% | 14,197 |
| Jun 13, 2025 | 20.18 | 20.20 | 20.17 | 20.19 | 20.12 | -0.20% | 1,539 |
| Jun 12, 2025 | 20.23 | 20.24 | 20.22 | 20.23 | 20.16 | 0.37% | 6,490 |
| Jun 11, 2025 | 20.14 | 20.16 | 20.14 | 20.16 | 20.08 | 0.32% | 279 |
| Jun 10, 2025 | 20.10 | 20.13 | 20.09 | 20.09 | 20.02 | 0.10% | 1,113 |
| Jun 9, 2025 | 20.06 | 20.09 | 20.06 | 20.07 | 20.00 | 0.15% | 2,713 |
| Jun 6, 2025 | 20.08 | 20.11 | 20.04 | 20.04 | 19.97 | -0.52% | 3,006 |
| Jun 5, 2025 | 20.17 | 20.17 | 20.15 | 20.15 | 20.07 | -0.07% | 919 |
| Jun 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.09 | 0.55% | 6 |
| Jun 3, 2025 | 20.06 | 20.09 | 20.04 | 20.05 | 19.98 | -0.05% | 1,405 |
| Jun 2, 2025 | 20.08 | 20.09 | 20.05 | 20.06 | 19.99 | -0.27% | 1,362 |
| May 30, 2025 | 20.08 | 20.15 | 20.08 | 20.12 | 20.04 | 0.29% | 6,425 |
| May 29, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 19.98 | 0.26% | 4,537 |
| May 28, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.93 | -0.55% | 962 |
| May 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | 0.27% | 24 |
| May 23, 2025 | 20.03 | 20.06 | 20.03 | 20.06 | 19.90 | 0.35% | 7,902 |
| May 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.83 | 0.10% | 672 |
| May 21, 2025 | 20.01 | 20.01 | 19.96 | 19.97 | 19.81 | -0.53% | 546 |
| May 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.92 | -0.22% | 542 |
| May 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.96 | -0.05% | 263 |
| May 16, 2025 | 20.13 | 20.13 | 20.09 | 20.13 | 19.97 | 0.35% | 25,468 |
| May 15, 2025 | 20.10 | 20.10 | 20.06 | 20.06 | 19.90 | 0.05% | 804 |
| May 14, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.89 | -0.05% | 1,756 |
| May 13, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.90 | -0.15% | 274 |
| May 12, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 19.93 | -0.27% | 318 |
| May 9, 2025 | 20.16 | 20.16 | 20.15 | 20.15 | 19.98 | -0.10% | 310 |
| May 8, 2025 | 20.21 | 20.24 | 20.17 | 20.17 | 20.00 | -0.32% | 2,811 |
| May 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.07 | 0.30% | 171 |
| May 6, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.01 | 0.20% | 402 |
| May 5, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 19.97 | -0.30% | 1,842 |
| May 2, 2025 | 20.20 | 20.22 | 20.19 | 20.19 | 20.03 | -0.34% | 2,082 |
| May 1, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.10 | -0.32% | 754 |
| Apr 30, 2025 | 20.29 | 20.33 | 20.29 | 20.33 | 20.16 | 0.10% | 505 |
| Apr 29, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | 20.14 | 0.25% | 410 |
| Apr 28, 2025 | 20.19 | 20.26 | 20.19 | 20.26 | 20.09 | -0.15% | 901 |
| Apr 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.04 | 0.27% | 266 |
| Apr 24, 2025 | 20.19 | 20.23 | 20.19 | 20.23 | 19.99 | 0.62% | 6,103 |
| Apr 23, 2025 | 20.21 | 20.21 | 20.00 | 20.11 | 19.87 | 0.15% | 8,309 |
| Apr 22, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 19.84 | 0.05% | 546 |
| Apr 21, 2025 | 20.09 | 20.13 | 20.06 | 20.07 | 19.83 | -0.50% | 3,658 |
| Apr 17, 2025 | 20.20 | 20.20 | 20.17 | 20.17 | 19.93 | -0.42% | 13,399 |
| Apr 16, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 20.01 | 0.55% | 11,562 |