Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.12
-0.09 (-0.42%)
Dec 23, 2024, 2:30 PM EST - Market closed

MAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202420.1220.1220.1220.1220.120.04%98
Dec 23, 202420.1420.1420.1220.1220.12-0.42%4,352
Dec 20, 202420.1520.2120.1520.2020.200.37%6,068
Dec 19, 202420.1320.1420.1220.1320.13-0.36%894
Dec 18, 202420.2720.2720.2020.2020.20-0.68%1,209
Dec 17, 202420.3420.3420.3420.3420.340.05%1,448
Dec 16, 202420.3320.3320.3320.3320.33-1
Dec 13, 202420.3620.3620.3320.3320.33-0.34%823
Dec 12, 202420.4320.4420.4020.4020.40-0.37%525
Dec 11, 202420.5120.5120.4720.4720.47-0.24%203
Dec 10, 202420.5220.5220.5220.5220.52-0.10%2
Dec 9, 202420.5420.5420.5420.5420.54-0.15%1,158
Dec 6, 202420.5720.5820.5720.5720.570.19%8,610
Dec 5, 202420.5320.5520.5320.5320.530.10%17,347
Dec 4, 202420.5220.5220.5120.5120.510.24%654
Dec 3, 202420.4920.4920.4620.4620.46-0.15%3,282
Dec 2, 202420.4920.4920.4820.4920.490.04%796
Nov 29, 202420.4820.4820.4820.4820.480.44%30
Nov 27, 202420.4120.4120.3920.3920.390.16%1,684
Nov 26, 202420.3620.3620.3620.3620.36-0.48%1
Nov 25, 202420.4220.4620.4220.4620.380.76%1,383
Nov 22, 202420.2920.3120.2820.3120.22-339
Nov 21, 202420.3120.3120.3120.3120.220.05%3,057
Nov 20, 202420.3120.3120.3020.3020.21-0.07%330
Nov 19, 202420.3220.3420.3120.3120.230.12%7,997
Nov 18, 202420.2420.2920.2220.2920.200.08%2,778
Nov 15, 202420.2620.3020.2620.2720.190.03%4,437
Nov 14, 202420.3020.3020.2620.2620.18-0.03%866
Nov 13, 202420.2820.2820.2720.2720.19-0.10%1,230
Nov 12, 202420.2920.2920.2920.2920.21-0.49%50
Nov 11, 202420.3920.3920.3920.3920.31-0.15%200
Nov 8, 202420.4420.4420.4220.4220.340.23%2,480
Nov 7, 202420.3620.3720.3620.3720.290.57%517
Nov 6, 202420.2620.2620.2620.2620.18-0.60%3
Nov 5, 202420.3820.3820.3820.3820.300.15%36
Nov 4, 202420.3520.3520.3520.3520.270.39%141
Nov 1, 202420.2720.2720.2720.2720.19-0.36%78
Oct 31, 202420.3820.3820.3420.3420.26-0.05%260
Oct 30, 202420.4220.4220.3520.3620.27-0.05%627
Oct 29, 202420.2920.3720.2920.3720.28-11,596
Oct 28, 202420.3720.3720.3720.3720.28-0.49%230
Oct 25, 202420.4720.4720.4720.4720.30-0.17%559
Oct 24, 202420.5220.5220.5020.5020.340.15%559
Oct 23, 202420.4720.4720.4720.4720.31-0.24%3
Oct 22, 202420.5120.5220.5120.5220.36-0.05%51,722
Oct 21, 202420.5520.5620.5320.5320.37-0.61%1,060
Oct 18, 202420.6720.6720.6520.6620.49-0.04%2,353
Oct 17, 202420.6720.6720.6620.6620.50-0.34%5,353
Oct 16, 202420.7420.7420.7420.7420.570.17%6
Oct 15, 202420.7020.7020.7020.7020.530.36%426
Oct 14, 202420.6120.6420.6120.6320.46-0.12%2,789
Oct 11, 202420.6220.6520.6220.6520.490.12%3,911
Oct 10, 202420.6320.6320.6320.6320.46-0.17%102
Oct 9, 202420.6620.6620.6620.6620.49-0.02%555
Oct 8, 202420.6620.6720.6620.6720.50-0.07%555
Oct 7, 202420.7020.7020.6820.6820.51-0.43%587
Oct 4, 202420.7920.8020.7720.7720.60-0.60%5,518
Oct 3, 202420.9120.9120.9020.9020.73-0.24%500
Oct 2, 202420.9520.9520.9420.9520.78-0.22%4,086
Oct 1, 202421.0021.0020.9920.9920.820.27%345
Sep 30, 202420.9420.9420.9420.9420.77-0.21%60
Sep 27, 202420.9820.9920.9720.9820.810.14%4,875
Sep 26, 202420.9320.9620.9320.9520.78-0.29%7,599
Sep 25, 202421.0521.0521.0121.0120.77-0.30%8,446
Sep 24, 202421.0821.0821.0821.0820.830.19%273
Sep 23, 202421.0321.0421.0321.0420.79-0.05%273
Sep 20, 202421.0521.0521.0521.0520.80-0.14%3,644
Sep 19, 202421.0821.0821.0821.0820.83-0.02%5
Sep 18, 202421.0821.0821.0821.0820.84-0.19%581
Sep 17, 202421.1321.1321.1221.1220.88-0.07%4,078
Sep 16, 202421.1421.1421.1421.1420.890.20%53,880
Sep 13, 202421.0921.0921.0921.0920.850.23%4
Sep 12, 202421.0421.0621.0321.0520.80-0.09%19,967
Sep 11, 202421.1021.1021.0721.0720.82-0.07%124,195
Sep 10, 202421.0421.0821.0421.0820.840.35%1,532
Sep 9, 202421.0021.0121.0021.0120.760.14%102
Sep 6, 202420.9820.9820.9720.9820.730.22%3,511
Sep 5, 202420.9320.9320.9320.9320.690.22%105
Sep 4, 202420.8920.8920.8920.8920.640.38%83
Sep 3, 202420.8120.8120.8120.8120.570.20%1,360
Aug 30, 202420.7620.7620.7620.7620.52-0.15%5
Aug 29, 202420.8020.8020.8020.8020.56-0.14%74
Aug 28, 202420.8320.8320.8320.8320.590.02%13
Aug 27, 202420.8120.8220.8120.8220.58-0.49%236
Aug 26, 202420.9220.9220.9220.9220.60-0.01%114
Aug 23, 202420.8920.9320.8920.9320.600.29%440
Aug 22, 202420.8620.8720.8620.8720.54-0.29%283
Aug 21, 202420.9320.9320.9320.9320.600.24%4,088
Aug 20, 202420.8820.8820.8820.8820.550.24%4
Aug 19, 202420.8320.8320.8220.8320.500.22%935
Aug 16, 202420.7820.7820.7820.7820.450.05%319
Aug 15, 202420.7620.7720.7320.7720.44-0.36%482
Aug 14, 202420.8520.8520.8520.8520.520.34%3
Aug 13, 202420.7720.7820.7720.7820.450.34%2,995
Aug 12, 202420.7120.7120.7120.7120.380.10%13
Aug 9, 202420.6720.6920.6720.6920.360.24%127
Aug 8, 202420.6420.6420.6420.6420.31-0.08%33
Aug 7, 202420.6520.6520.6520.6520.33-0.33%2
Aug 6, 202420.7220.7220.7220.7220.40-0.31%3
Aug 5, 202420.7920.7920.7920.7920.460.14%5