Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.48
-0.01 (-0.05%)
May 12, 2025, 4:00 PM - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 20.47 | 20.49 | 20.47 | 20.48 | 20.48 | -0.02% | 430 |
| May 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.02% | 167 |
| May 8, 2025 | 20.50 | 20.51 | 20.48 | 20.48 | 20.48 | -0.29% | 4,132 |
| May 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.22% | 220 |
| May 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.42% | 123 |
| May 5, 2025 | 20.48 | 20.48 | 20.41 | 20.41 | 20.41 | -0.39% | 1,996 |
| May 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.10% | 711 |
| May 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.17% | 147 |
| Apr 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.07% | 50 |
| Apr 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.07% | 60 |
| Apr 28, 2025 | 20.51 | 20.52 | 20.51 | 20.52 | 20.52 | -0.27% | 511 |
| Apr 25, 2025 | 20.56 | 20.57 | 20.56 | 20.57 | 20.48 | 0.15% | 184 |
| Apr 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.46 | 0.42% | 182 |
| Apr 23, 2025 | 20.51 | 20.51 | 20.46 | 20.46 | 20.37 | 0.03% | 1,175 |
| Apr 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | 0.06% | 145 |
| Apr 21, 2025 | 20.46 | 20.46 | 20.44 | 20.44 | 20.35 | -0.15% | 1,053 |
| Apr 17, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.38 | -0.02% | 2,875 |
| Apr 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.39 | 0.26% | 418 |
| Apr 15, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.33 | 0.12% | 45 |
| Apr 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.31 | 0.20% | 148 |
| Apr 11, 2025 | 20.28 | 20.35 | 20.28 | 20.35 | 20.27 | 0.02% | 1,620 |
| Apr 10, 2025 | 20.39 | 20.39 | 20.35 | 20.35 | 20.26 | -0.57% | 1,212 |
| Apr 9, 2025 | 20.39 | 20.46 | 20.39 | 20.46 | 20.38 | 0.48% | 7,224 |
| Apr 8, 2025 | 20.44 | 20.44 | 20.37 | 20.37 | 20.28 | -0.45% | 2,987 |
| Apr 7, 2025 | 20.43 | 20.46 | 20.43 | 20.46 | 20.37 | -0.32% | 170 |
| Apr 4, 2025 | 20.56 | 20.56 | 20.52 | 20.52 | 20.44 | -0.20% | 203 |
| Apr 3, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 0.21% | 27 |
| Apr 2, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | - | 37 |
| Apr 1, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | 0.12% | 28 |
| Mar 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | 0.05% | 80 |
| Mar 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | 0.12% | 5 |
| Mar 27, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.38 | -0.37% | 419 |
| Mar 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.36 | -0.10% | 294 |
| Mar 25, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.38 | 0.07% | 294 |
| Mar 24, 2025 | 20.54 | 20.56 | 20.54 | 20.54 | 20.37 | -0.12% | 11,922 |
| Mar 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.39 | 0.05% | 17 |
| Mar 20, 2025 | 20.54 | 20.56 | 20.54 | 20.56 | 20.38 | - | 722 |
| Mar 19, 2025 | 20.50 | 20.56 | 20.50 | 20.56 | 20.38 | 0.27% | 230 |
| Mar 18, 2025 | 20.49 | 20.50 | 20.49 | 20.50 | 20.33 | 0.02% | 437 |
| Mar 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.32 | 0.02% | - |
| Mar 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | 0.07% | 1 |
| Mar 13, 2025 | 20.47 | 20.48 | 20.44 | 20.48 | 20.30 | -0.05% | 1,603 |
| Mar 12, 2025 | 20.51 | 20.55 | 20.43 | 20.49 | 20.31 | -0.10% | 5,560 |
| Mar 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.33 | -0.12% | 40 |
| Mar 10, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.36 | 0.12% | 20 |
| Mar 7, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.33 | - | 113 |
| Mar 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.33 | -0.06% | 23 |
| Mar 5, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.34 | -0.08% | 23 |
| Mar 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.36 | 0.07% | 2,100 |
| Mar 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.35 | 0.07% | 54 |