Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.28
-0.17 (-0.83%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.32 | 20.32 | 20.28 | 20.28 | 20.28 | -0.81% | 107 |
| Mar 19, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.07% | 3 |
| Mar 18, 2026 | 20.47 | 20.47 | 20.43 | 20.43 | 20.43 | -0.29% | 6,221 |
| Mar 17, 2026 | 20.48 | 20.53 | 20.48 | 20.49 | 20.49 | 0.27% | 12,052 |
| Mar 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.37% | 980 |
| Mar 13, 2026 | 20.41 | 20.41 | 20.36 | 20.36 | 20.36 | -0.18% | 257 |
| Mar 12, 2026 | 20.44 | 20.44 | 20.40 | 20.40 | 20.40 | -0.40% | 944 |
| Mar 11, 2026 | 20.48 | 20.48 | 20.47 | 20.48 | 20.48 | -0.40% | 774 |
| Mar 10, 2026 | 20.60 | 20.60 | 20.56 | 20.56 | 20.56 | -0.33% | 951 |
| Mar 9, 2026 | 20.56 | 20.63 | 20.56 | 20.63 | 20.63 | 0.33% | 2,029 |
| Mar 6, 2026 | 20.53 | 20.73 | 20.53 | 20.56 | 20.56 | -0.14% | 6,931 |
| Mar 5, 2026 | 20.59 | 20.60 | 20.59 | 20.59 | 20.59 | -0.24% | 2,807 |
| Mar 4, 2026 | 20.66 | 20.66 | 20.64 | 20.64 | 20.64 | -0.05% | 1,051 |
| Mar 3, 2026 | 20.60 | 20.66 | 20.60 | 20.65 | 20.65 | -0.10% | 452 |
| Mar 2, 2026 | 20.67 | 20.68 | 20.66 | 20.67 | 20.67 | -0.34% | 640 |
| Feb 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.19% | 328 |
| Feb 26, 2026 | 20.69 | 20.70 | 20.68 | 20.70 | 20.70 | 0.03% | 723 |
| Feb 25, 2026 | 20.69 | 20.70 | 20.69 | 20.69 | 20.69 | -0.23% | 3,944 |
| Feb 24, 2026 | 20.73 | 20.77 | 20.73 | 20.74 | 20.70 | 0.05% | 15,848 |
| Feb 23, 2026 | 20.72 | 20.74 | 20.72 | 20.73 | 20.69 | 0.14% | 4,024 |
| Feb 20, 2026 | 20.71 | 20.71 | 20.69 | 20.70 | 20.66 | - | 6,908 |
| Feb 19, 2026 | 20.69 | 20.71 | 20.69 | 20.70 | 20.66 | 0.10% | 4,212 |
| Feb 18, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.64 | -0.24% | 3,744 |
| Feb 17, 2026 | 20.73 | 20.74 | 20.69 | 20.73 | 20.69 | -0.04% | 20,974 |
| Feb 13, 2026 | 20.71 | 20.74 | 20.71 | 20.74 | 20.69 | 0.33% | 29,857 |
| Feb 12, 2026 | 20.60 | 20.69 | 20.60 | 20.67 | 20.63 | 0.49% | 25,259 |
| Feb 11, 2026 | 20.56 | 20.57 | 20.56 | 20.57 | 20.52 | -0.03% | 13,908 |
| Feb 10, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.53 | 0.19% | 1,371 |
| Feb 9, 2026 | 20.51 | 20.57 | 20.51 | 20.54 | 20.49 | 0.07% | 2,579 |
| Feb 6, 2026 | 20.53 | 20.53 | 20.51 | 20.52 | 20.48 | 0.05% | 817 |
| Feb 5, 2026 | 20.50 | 20.51 | 20.48 | 20.51 | 20.47 | 0.27% | 584 |
| Feb 4, 2026 | 20.42 | 20.46 | 20.42 | 20.46 | 20.41 | 0.02% | 2,998 |
| Feb 3, 2026 | 20.44 | 20.46 | 20.44 | 20.45 | 20.41 | -0.63% | 566 |
| Feb 2, 2026 | 20.48 | 20.58 | 20.47 | 20.58 | 20.54 | 0.41% | 1,602 |
| Jan 30, 2026 | 20.49 | 20.51 | 20.49 | 20.50 | 20.45 | -0.05% | 1,743 |
| Jan 29, 2026 | 20.49 | 20.51 | 20.49 | 20.51 | 20.46 | 0.15% | 730 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.47 | 20.48 | 20.43 | -0.39% | 902 |
| Jan 27, 2026 | 20.57 | 20.60 | 20.55 | 20.56 | 20.44 | -0.07% | 74,880 |
| Jan 26, 2026 | 20.56 | 20.73 | 20.55 | 20.57 | 20.46 | 0.19% | 9,718 |
| Jan 23, 2026 | 20.53 | 20.55 | 20.52 | 20.53 | 20.42 | - | 1,215 |
| Jan 22, 2026 | 20.52 | 20.54 | 20.51 | 20.53 | 20.42 | 0.07% | 4,442 |
| Jan 21, 2026 | 20.49 | 20.52 | 20.49 | 20.52 | 20.40 | 0.10% | 14,444 |
| Jan 20, 2026 | 20.48 | 20.61 | 20.48 | 20.50 | 20.38 | -0.32% | 21,853 |
| Jan 16, 2026 | 20.60 | 20.67 | 20.56 | 20.56 | 20.45 | -0.22% | 30,681 |
| Jan 15, 2026 | 20.62 | 20.62 | 20.60 | 20.61 | 20.49 | -0.05% | 10,861 |
| Jan 14, 2026 | 20.61 | 20.73 | 20.61 | 20.62 | 20.50 | -0.02% | 12,697 |
| Jan 13, 2026 | 20.56 | 20.62 | 20.56 | 20.62 | 20.51 | 0.32% | 23,463 |
| Jan 12, 2026 | 20.56 | 20.57 | 20.56 | 20.56 | 20.44 | 0.07% | 5,526 |
| Jan 9, 2026 | 20.56 | 20.56 | 20.54 | 20.54 | 20.43 | 0.22% | 15,383 |
| Jan 8, 2026 | 20.50 | 20.51 | 20.49 | 20.50 | 20.38 | -0.19% | 2,641 |