Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.59
-0.04 (-0.17%)
Jun 27, 2025, 4:00 PM - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.17% | 120 |
| Jun 26, 2025 | 20.59 | 20.62 | 20.59 | 20.62 | 20.62 | -0.34% | 685 |
| Jun 25, 2025 | 20.63 | 20.69 | 20.63 | 20.69 | 20.61 | 0.24% | 1,839 |
| Jun 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | 0.01% | 33 |
| Jun 23, 2025 | 20.60 | 20.64 | 20.60 | 20.64 | 20.56 | 0.31% | 2,740 |
| Jun 20, 2025 | 20.57 | 20.58 | 20.57 | 20.58 | 20.49 | 0.10% | 128 |
| Jun 18, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.47 | 0.07% | 5,759 |
| Jun 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.46 | 0.07% | 117 |
| Jun 16, 2025 | 20.51 | 20.53 | 20.45 | 20.53 | 20.45 | -0.07% | 1,132 |
| Jun 13, 2025 | 20.53 | 20.55 | 20.53 | 20.54 | 20.46 | -0.05% | 1,034 |
| Jun 12, 2025 | 20.56 | 20.60 | 20.53 | 20.55 | 20.47 | 0.12% | 861 |
| Jun 11, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.45 | 0.15% | 505 |
| Jun 10, 2025 | 20.48 | 20.50 | 20.48 | 20.50 | 20.42 | 0.07% | 849 |
| Jun 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.40 | 0.10% | 213 |
| Jun 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | -0.20% | 146 |
| Jun 5, 2025 | 20.52 | 20.52 | 20.50 | 20.50 | 20.42 | -0.19% | 131 |
| Jun 4, 2025 | 20.52 | 20.54 | 20.51 | 20.54 | 20.46 | 0.27% | 640 |
| Jun 3, 2025 | 20.48 | 20.49 | 20.48 | 20.49 | 20.41 | 0.05% | 1,355 |
| Jun 2, 2025 | 20.47 | 20.48 | 20.47 | 20.48 | 20.40 | -0.17% | 246 |
| May 30, 2025 | 20.46 | 20.51 | 20.46 | 20.51 | 20.43 | 0.15% | 561 |
| May 29, 2025 | 20.48 | 20.48 | 20.45 | 20.48 | 20.40 | 0.22% | 3,472 |
| May 28, 2025 | 20.43 | 20.44 | 20.43 | 20.44 | 20.36 | -0.52% | 486 |
| May 27, 2025 | 20.53 | 20.54 | 20.53 | 20.54 | 20.37 | 0.40% | 541 |
| May 23, 2025 | 20.49 | 20.49 | 20.39 | 20.46 | 20.29 | -0.29% | 9,489 |
| May 22, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.35 | 0.24% | 726 |
| May 21, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.30 | -0.27% | 107 |
| May 20, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | -0.17% | 129 |
| May 19, 2025 | 20.52 | 20.56 | 20.51 | 20.56 | 20.39 | 0.17% | 1,042 |
| May 16, 2025 | 20.53 | 20.62 | 20.53 | 20.53 | 20.35 | 0.32% | 7,882 |
| May 15, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.29 | -0.29% | 534 |
| May 14, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.35 | 0.20% | 883 |
| May 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.31 | - | 30 |
| May 12, 2025 | 20.47 | 20.49 | 20.47 | 20.48 | 20.31 | -0.02% | 430 |
| May 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.31 | 0.02% | 167 |
| May 8, 2025 | 20.50 | 20.51 | 20.48 | 20.48 | 20.31 | -0.29% | 4,132 |
| May 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.37 | 0.22% | 220 |
| May 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.32 | 0.42% | 123 |
| May 5, 2025 | 20.48 | 20.48 | 20.41 | 20.41 | 20.24 | -0.39% | 1,996 |
| May 2, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | -0.10% | 711 |
| May 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.34 | -0.17% | 147 |
| Apr 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.37 | 0.07% | 50 |
| Apr 29, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.36 | 0.07% | 60 |
| Apr 28, 2025 | 20.51 | 20.52 | 20.51 | 20.52 | 20.34 | -0.27% | 511 |
| Apr 25, 2025 | 20.56 | 20.57 | 20.56 | 20.57 | 20.31 | 0.15% | 184 |
| Apr 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.28 | 0.42% | 182 |
| Apr 23, 2025 | 20.51 | 20.51 | 20.46 | 20.46 | 20.20 | 0.03% | 1,175 |
| Apr 22, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.19 | 0.06% | 145 |
| Apr 21, 2025 | 20.46 | 20.46 | 20.44 | 20.44 | 20.18 | -0.15% | 1,053 |
| Apr 17, 2025 | 20.48 | 20.48 | 20.47 | 20.47 | 20.21 | -0.02% | 2,875 |
| Apr 16, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.21 | 0.26% | 418 |