Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.16
+0.03 (0.15%)
May 6, 2025, 4:00 PM EDT - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 20.16 | 20.17 | 20.16 | 20.17 | 20.17 | 0.20% | 402 |
| May 5, 2025 | 20.12 | 20.16 | 20.12 | 20.13 | 20.13 | -0.30% | 1,842 |
| May 2, 2025 | 20.20 | 20.22 | 20.19 | 20.19 | 20.19 | -0.34% | 2,082 |
| May 1, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.32% | 754 |
| Apr 30, 2025 | 20.29 | 20.33 | 20.29 | 20.33 | 20.33 | 0.10% | 505 |
| Apr 29, 2025 | 20.25 | 20.31 | 20.25 | 20.31 | 20.31 | 0.25% | 410 |
| Apr 28, 2025 | 20.19 | 20.26 | 20.19 | 20.26 | 20.26 | -0.15% | 901 |
| Apr 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | 0.27% | 266 |
| Apr 24, 2025 | 20.19 | 20.23 | 20.19 | 20.23 | 20.15 | 0.62% | 6,103 |
| Apr 23, 2025 | 20.21 | 20.21 | 20.00 | 20.11 | 20.03 | 0.15% | 8,309 |
| Apr 22, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 20.00 | 0.05% | 546 |
| Apr 21, 2025 | 20.09 | 20.13 | 20.06 | 20.07 | 19.99 | -0.50% | 3,658 |
| Apr 17, 2025 | 20.20 | 20.20 | 20.17 | 20.17 | 20.09 | -0.42% | 13,399 |
| Apr 16, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 20.17 | 0.55% | 11,562 |
| Apr 15, 2025 | 20.16 | 20.20 | 20.14 | 20.14 | 20.06 | 0.31% | 10,185 |
| Apr 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.00 | 0.28% | 7 |
| Apr 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | -0.05% | 268 |
| Apr 10, 2025 | 20.11 | 20.11 | 20.03 | 20.03 | 19.95 | -0.70% | 802 |
| Apr 9, 2025 | 20.03 | 20.17 | 19.97 | 20.17 | 20.09 | 0.26% | 4,282 |
| Apr 8, 2025 | 20.27 | 20.27 | 20.12 | 20.12 | 20.04 | -0.94% | 10,773 |
| Apr 7, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.23 | -1.11% | 519 |
| Apr 4, 2025 | 20.57 | 20.57 | 20.50 | 20.54 | 20.46 | 0.46% | 7,272 |
| Apr 3, 2025 | 20.47 | 20.47 | 20.44 | 20.44 | 20.36 | 0.42% | 102 |
| Apr 2, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.28 | -0.05% | 113 |
| Apr 1, 2025 | 20.37 | 20.38 | 20.37 | 20.37 | 20.29 | 0.30% | 9,258 |
| Mar 31, 2025 | 20.32 | 20.32 | 20.31 | 20.31 | 20.23 | 0.25% | 217 |
| Mar 28, 2025 | 20.27 | 20.27 | 20.26 | 20.26 | 20.18 | 0.50% | 923 |
| Mar 27, 2025 | 20.14 | 20.17 | 20.12 | 20.16 | 20.08 | -0.42% | 5,359 |
| Mar 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | -0.17% | 62 |
| Mar 25, 2025 | 20.27 | 20.28 | 20.27 | 20.28 | 20.12 | 0.07% | 345 |
| Mar 24, 2025 | 20.27 | 20.29 | 20.27 | 20.27 | 20.10 | -0.37% | 3,815 |
| Mar 21, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.18 | -0.07% | 243 |
| Mar 20, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.19 | 0.10% | 4,224 |
| Mar 19, 2025 | 20.27 | 20.34 | 20.27 | 20.34 | 20.17 | 0.25% | 503 |
| Mar 18, 2025 | 20.24 | 20.31 | 20.24 | 20.29 | 20.12 | 0.02% | 5,551 |
| Mar 17, 2025 | 20.31 | 20.31 | 20.28 | 20.28 | 20.12 | -0.02% | 281 |
| Mar 14, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.12 | -0.07% | 2 |
| Mar 13, 2025 | 20.24 | 20.30 | 20.24 | 20.30 | 20.13 | 0.12% | 160,490 |
| Mar 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.11 | -0.07% | 261 |
| Mar 11, 2025 | 20.37 | 20.37 | 20.29 | 20.29 | 20.13 | -0.42% | 180 |
| Mar 10, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.21 | 0.48% | 116 |
| Mar 7, 2025 | 20.34 | 20.34 | 20.28 | 20.28 | 20.11 | -0.14% | 525 |
| Mar 6, 2025 | 20.31 | 20.35 | 20.31 | 20.31 | 20.14 | -0.07% | 1,163 |
| Mar 5, 2025 | 20.39 | 20.39 | 20.32 | 20.32 | 20.16 | -0.44% | 25,441 |
| Mar 4, 2025 | 20.48 | 20.49 | 20.41 | 20.41 | 20.24 | -0.17% | 11,699 |
| Mar 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.28 | 0.14% | 8 |
| Feb 28, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.25 | 0.32% | 687 |
| Feb 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.19 | -0.12% | 377 |
| Feb 26, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.21 | -0.07% | 2,193 |
| Feb 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.17 | 0.57% | 2,193 |