Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.26
+0.10 (0.50%)
At close: Mar 28, 2025, 3:07 PM
20.25
-0.01 (-0.05%)
After-hours: Mar 28, 2025, 4:27 PM EDT
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.27 | 20.27 | 20.26 | 20.26 | 20.26 | 0.50% | 923 |
| Mar 27, 2025 | 20.14 | 20.17 | 20.12 | 20.16 | 20.16 | -0.42% | 5,359 |
| Mar 26, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | -0.17% | 62 |
| Mar 25, 2025 | 20.27 | 20.28 | 20.27 | 20.28 | 20.20 | 0.07% | 345 |
| Mar 24, 2025 | 20.27 | 20.29 | 20.27 | 20.27 | 20.18 | -0.37% | 3,815 |
| Mar 21, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.25 | -0.07% | 243 |
| Mar 20, 2025 | 20.37 | 20.37 | 20.33 | 20.36 | 20.27 | 0.10% | 4,224 |
| Mar 19, 2025 | 20.27 | 20.34 | 20.27 | 20.34 | 20.25 | 0.25% | 503 |
| Mar 18, 2025 | 20.24 | 20.31 | 20.24 | 20.29 | 20.20 | 0.02% | 5,551 |
| Mar 17, 2025 | 20.31 | 20.31 | 20.28 | 20.28 | 20.20 | -0.02% | 281 |
| Mar 14, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.20 | -0.07% | 2 |
| Mar 13, 2025 | 20.24 | 20.30 | 20.24 | 20.30 | 20.21 | 0.12% | 160,490 |
| Mar 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.19 | -0.07% | 261 |
| Mar 11, 2025 | 20.37 | 20.37 | 20.29 | 20.29 | 20.20 | -0.42% | 180 |
| Mar 10, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | 0.48% | 116 |
| Mar 7, 2025 | 20.34 | 20.34 | 20.28 | 20.28 | 20.19 | -0.14% | 525 |
| Mar 6, 2025 | 20.31 | 20.35 | 20.31 | 20.31 | 20.22 | -0.07% | 1,163 |
| Mar 5, 2025 | 20.39 | 20.39 | 20.32 | 20.32 | 20.23 | -0.44% | 25,441 |
| Mar 4, 2025 | 20.48 | 20.49 | 20.41 | 20.41 | 20.32 | -0.17% | 11,699 |
| Mar 3, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.36 | 0.14% | 8 |
| Feb 28, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.33 | 0.32% | 687 |
| Feb 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.26 | -0.12% | 377 |
| Feb 26, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.07% | 2,193 |
| Feb 25, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.25 | 0.57% | 2,193 |
| Feb 24, 2025 | 20.27 | 20.28 | 20.27 | 20.28 | 20.13 | 0.10% | 343 |
| Feb 21, 2025 | 20.21 | 20.26 | 20.21 | 20.26 | 20.11 | 0.45% | 1,080 |
| Feb 20, 2025 | 20.12 | 20.17 | 20.12 | 20.17 | 20.02 | 0.17% | 1,804 |
| Feb 19, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 19.99 | 0.02% | 653 |
| Feb 18, 2025 | 20.15 | 20.15 | 20.12 | 20.13 | 19.98 | -0.40% | 802 |
| Feb 14, 2025 | 20.21 | 20.21 | 20.20 | 20.21 | 20.06 | 0.50% | 59,601 |
| Feb 13, 2025 | 20.10 | 20.12 | 20.10 | 20.11 | 19.96 | 0.45% | 5,790 |
| Feb 12, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.87 | -0.42% | 139 |
| Feb 11, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | 19.96 | -0.14% | 112 |
| Feb 10, 2025 | 20.16 | 20.16 | 20.13 | 20.13 | 19.99 | -0.06% | 1,805 |
| Feb 7, 2025 | 20.14 | 20.14 | 20.11 | 20.14 | 20.00 | -0.27% | 2,977 |
| Feb 6, 2025 | 20.20 | 20.20 | 20.19 | 20.20 | 20.05 | - | 8,933 |
| Feb 5, 2025 | 20.19 | 20.21 | 20.19 | 20.20 | 20.05 | 0.47% | 12,457 |
| Feb 4, 2025 | 20.08 | 20.10 | 20.08 | 20.10 | 19.96 | -0.12% | 571 |
| Feb 3, 2025 | 20.12 | 20.13 | 20.12 | 20.13 | 19.98 | 0.34% | 8,191 |
| Jan 31, 2025 | 20.11 | 20.11 | 20.06 | 20.06 | 19.91 | -0.19% | 2,231 |
| Jan 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.95 | 0.17% | 44 |
| Jan 29, 2025 | 20.08 | 20.08 | 20.06 | 20.06 | 19.92 | -0.40% | 2,759 |
| Jan 28, 2025 | 20.11 | 20.14 | 20.11 | 20.14 | 19.92 | - | 24,479 |
| Jan 27, 2025 | 20.15 | 20.15 | 20.11 | 20.14 | 19.92 | 0.47% | 2,064 |
| Jan 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.83 | -0.12% | 3,568 |
| Jan 23, 2025 | 20.02 | 20.09 | 20.02 | 20.07 | 19.86 | -0.04% | 6,405 |
| Jan 22, 2025 | 20.09 | 20.09 | 20.08 | 20.08 | 19.86 | -0.01% | 5,364 |
| Jan 21, 2025 | 20.06 | 20.08 | 20.06 | 20.08 | 19.87 | 0.22% | 26,518 |
| Jan 17, 2025 | 20.04 | 20.07 | 20.03 | 20.04 | 19.82 | 0.03% | 10,148 |
| Jan 16, 2025 | 20.02 | 20.04 | 20.02 | 20.03 | 19.81 | 0.37% | 1,783 |