Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.19
-0.04 (-0.20%)
Jun 13, 2025, 4:00 PM - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 20.18 | 20.20 | 20.17 | 20.19 | 20.19 | -0.20% | 1,539 |
| Jun 12, 2025 | 20.23 | 20.24 | 20.22 | 20.23 | 20.23 | 0.37% | 6,490 |
| Jun 11, 2025 | 20.14 | 20.16 | 20.14 | 20.16 | 20.16 | 0.32% | 279 |
| Jun 10, 2025 | 20.10 | 20.13 | 20.09 | 20.09 | 20.09 | 0.10% | 1,113 |
| Jun 9, 2025 | 20.06 | 20.09 | 20.06 | 20.07 | 20.07 | 0.15% | 2,713 |
| Jun 6, 2025 | 20.08 | 20.11 | 20.04 | 20.04 | 20.04 | -0.52% | 3,006 |
| Jun 5, 2025 | 20.17 | 20.17 | 20.15 | 20.15 | 20.15 | -0.07% | 919 |
| Jun 4, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.55% | 6 |
| Jun 3, 2025 | 20.06 | 20.09 | 20.04 | 20.05 | 20.05 | -0.05% | 1,405 |
| Jun 2, 2025 | 20.08 | 20.09 | 20.05 | 20.06 | 20.06 | -0.27% | 1,362 |
| May 30, 2025 | 20.08 | 20.15 | 20.08 | 20.12 | 20.12 | 0.29% | 6,425 |
| May 29, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 20.06 | 0.26% | 4,537 |
| May 28, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.55% | 962 |
| May 27, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | 0.27% | 24 |
| May 23, 2025 | 20.03 | 20.06 | 20.03 | 20.06 | 19.97 | 0.35% | 7,902 |
| May 22, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.90 | 0.10% | 672 |
| May 21, 2025 | 20.01 | 20.01 | 19.96 | 19.97 | 19.88 | -0.53% | 546 |
| May 20, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.99 | -0.22% | 542 |
| May 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.03 | -0.05% | 263 |
| May 16, 2025 | 20.13 | 20.13 | 20.09 | 20.13 | 20.04 | 0.35% | 25,468 |
| May 15, 2025 | 20.10 | 20.10 | 20.06 | 20.06 | 19.97 | 0.05% | 804 |
| May 14, 2025 | 20.04 | 20.05 | 20.04 | 20.05 | 19.96 | -0.05% | 1,756 |
| May 13, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.97 | -0.15% | 274 |
| May 12, 2025 | 20.11 | 20.11 | 20.09 | 20.09 | 20.00 | -0.27% | 318 |
| May 9, 2025 | 20.16 | 20.16 | 20.15 | 20.15 | 20.06 | -0.10% | 310 |
| May 8, 2025 | 20.21 | 20.24 | 20.17 | 20.17 | 20.08 | -0.32% | 2,811 |
| May 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | 0.30% | 171 |
| May 6, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.08 | 0.20% | 402 |
| May 5, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 20.04 | -0.30% | 1,842 |
| May 2, 2025 | 20.20 | 20.22 | 20.19 | 20.19 | 20.10 | -0.34% | 2,082 |
| May 1, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.17 | -0.32% | 754 |
| Apr 30, 2025 | 20.29 | 20.33 | 20.29 | 20.33 | 20.24 | 0.10% | 505 |
| Apr 29, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | 20.22 | 0.25% | 410 |
| Apr 28, 2025 | 20.19 | 20.26 | 20.19 | 20.26 | 20.17 | -0.15% | 901 |
| Apr 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.12 | 0.27% | 266 |
| Apr 24, 2025 | 20.19 | 20.23 | 20.19 | 20.23 | 20.06 | 0.62% | 6,103 |
| Apr 23, 2025 | 20.21 | 20.21 | 20.00 | 20.11 | 19.94 | 0.15% | 8,309 |
| Apr 22, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 19.91 | 0.05% | 546 |
| Apr 21, 2025 | 20.09 | 20.13 | 20.06 | 20.07 | 19.90 | -0.50% | 3,658 |
| Apr 17, 2025 | 20.20 | 20.20 | 20.17 | 20.17 | 20.00 | -0.42% | 13,399 |
| Apr 16, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 20.08 | 0.55% | 11,562 |
| Apr 15, 2025 | 20.16 | 20.20 | 20.14 | 20.14 | 19.97 | 0.31% | 10,185 |
| Apr 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | 0.28% | 7 |
| Apr 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.86 | -0.05% | 268 |
| Apr 10, 2025 | 20.11 | 20.11 | 20.03 | 20.03 | 19.87 | -0.70% | 802 |
| Apr 9, 2025 | 20.03 | 20.17 | 19.97 | 20.17 | 20.01 | 0.26% | 4,282 |
| Apr 8, 2025 | 20.27 | 20.27 | 20.12 | 20.12 | 19.95 | -0.94% | 10,773 |
| Apr 7, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.14 | -1.11% | 519 |
| Apr 4, 2025 | 20.57 | 20.57 | 20.50 | 20.54 | 20.37 | 0.46% | 7,272 |
| Apr 3, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.28 | 0.42% | 102 |