Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.63
-0.07 (-0.31%)
Sep 26, 2025, 4:00 PM EDT - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.29% | 72 |
| Sep 25, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.60 | -0.39% | 25,880 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | -0.29% | 37 |
| Sep 23, 2025 | 20.78 | 20.83 | 20.78 | 20.83 | 20.74 | 0.31% | 9,071 |
| Sep 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | -0.02% | 69 |
| Sep 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | - | 43 |
| Sep 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | -0.02% | 120 |
| Sep 17, 2025 | 20.76 | 20.77 | 20.76 | 20.77 | 20.69 | -0.07% | 276 |
| Sep 16, 2025 | 20.78 | 20.79 | 20.78 | 20.79 | 20.70 | 0.05% | 244 |
| Sep 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.69 | 0.07% | 1,264 |
| Sep 12, 2025 | 20.76 | 20.80 | 20.75 | 20.76 | 20.68 | -0.02% | 2,596 |
| Sep 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.68 | 0.46% | 92 |
| Sep 10, 2025 | 20.75 | 20.80 | 20.67 | 20.67 | 20.59 | -0.31% | 6,990 |
| Sep 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.65 | -0.05% | 109 |
| Sep 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.66 | 0.17% | 117 |
| Sep 5, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.63 | 0.02% | 418 |
| Sep 4, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.62 | 0.19% | 1,060 |
| Sep 3, 2025 | 20.64 | 20.70 | 20.64 | 20.67 | 20.58 | 0.15% | 996 |
| Sep 2, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.55 | -0.10% | 476 |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | -0.07% | 74 |
| Aug 28, 2025 | 20.64 | 20.67 | 20.64 | 20.67 | 20.59 | 0.12% | 1,488 |
| Aug 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | -0.34% | 18 |
| Aug 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.55 | 0.07% | 122 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.53 | -0.02% | 225 |
| Aug 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.54 | 0.29% | 515 |
| Aug 21, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.48 | -0.10% | 328 |
| Aug 20, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.50 | 0.02% | 1,022 |
| Aug 19, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.49 | 0.02% | 669 |
| Aug 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.49 | -0.01% | 100 |
| Aug 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.49 | -0.04% | 219 |
| Aug 14, 2025 | 20.68 | 20.69 | 20.67 | 20.67 | 20.50 | -0.07% | 544 |
| Aug 13, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.51 | 0.12% | 116 |
| Aug 12, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.49 | 0.07% | 340 |
| Aug 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.47 | 0.02% | 167 |
| Aug 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.47 | -0.07% | 122 |
| Aug 7, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.48 | 0.02% | 300 |
| Aug 6, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.48 | 0.02% | 130 |
| Aug 5, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.47 | 0.05% | 510 |
| Aug 4, 2025 | 20.62 | 20.64 | 20.62 | 20.63 | 20.46 | 0.02% | 1,542 |
| Aug 1, 2025 | 20.60 | 20.63 | 20.58 | 20.63 | 20.46 | 0.36% | 1,169 |
| Jul 31, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | 20.39 | 0.05% | 1,625 |
| Jul 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.38 | -0.15% | 72 |
| Jul 29, 2025 | 20.54 | 20.58 | 20.54 | 20.57 | 20.41 | -0.10% | 9,679 |
| Jul 28, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.35 | -0.05% | 643 |
| Jul 25, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.36 | 0.07% | 1,742 |
| Jul 24, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.34 | -0.05% | 3,084 |
| Jul 23, 2025 | 20.64 | 20.66 | 20.60 | 20.60 | 20.35 | -0.36% | 1,461 |
| Jul 22, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.43 | 0.42% | 881 |
| Jul 21, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.34 | 0.09% | 1,193 |
| Jul 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.32 | 0.07% | 129 |