Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.56
-0.04 (-0.19%)
Jan 16, 2026, 4:00 PM EST - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 20.60 | 20.67 | 20.56 | 20.56 | 20.56 | -0.22% | 30,681 |
| Jan 15, 2026 | 20.62 | 20.62 | 20.60 | 20.61 | 20.60 | -0.05% | 10,861 |
| Jan 14, 2026 | 20.61 | 20.73 | 20.61 | 20.62 | 20.62 | -0.02% | 12,697 |
| Jan 13, 2026 | 20.56 | 20.62 | 20.56 | 20.62 | 20.62 | 0.32% | 23,463 |
| Jan 12, 2026 | 20.56 | 20.57 | 20.56 | 20.56 | 20.56 | 0.07% | 5,526 |
| Jan 9, 2026 | 20.56 | 20.56 | 20.54 | 20.54 | 20.54 | 0.22% | 15,383 |
| Jan 8, 2026 | 20.50 | 20.51 | 20.49 | 20.50 | 20.50 | -0.19% | 2,641 |
| Jan 7, 2026 | 20.53 | 20.54 | 20.53 | 20.54 | 20.53 | 0.12% | 586 |
| Jan 6, 2026 | 20.50 | 20.53 | 20.50 | 20.51 | 20.51 | 0.04% | 2,120 |
| Jan 5, 2026 | 20.49 | 20.50 | 20.49 | 20.50 | 20.50 | 0.03% | 2,091 |
| Jan 2, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.05% | 28 |
| Dec 31, 2025 | 20.52 | 20.53 | 20.50 | 20.51 | 20.51 | -0.15% | 2,238 |
| Dec 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.53 | - | 1,031 |
| Dec 29, 2025 | 20.52 | 20.54 | 20.52 | 20.54 | 20.54 | 0.05% | 2,345 |
| Dec 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.70% | 8 |
| Dec 24, 2025 | 20.60 | 20.68 | 20.60 | 20.67 | 20.54 | 0.44% | 21,485 |
| Dec 23, 2025 | 20.56 | 20.58 | 20.55 | 20.58 | 20.45 | - | 5,723 |
| Dec 22, 2025 | 20.58 | 20.58 | 20.57 | 20.58 | 20.45 | -0.12% | 2,492 |
| Dec 19, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.48 | -0.02% | 211 |
| Dec 18, 2025 | 20.62 | 20.62 | 20.55 | 20.61 | 20.48 | 0.19% | 4,839 |
| Dec 17, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.44 | - | 5,926 |
| Dec 16, 2025 | 20.56 | 20.58 | 20.56 | 20.57 | 20.44 | 0.12% | 2,878 |
| Dec 15, 2025 | 20.56 | 20.56 | 20.54 | 20.55 | 20.42 | 0.07% | 4,456 |
| Dec 12, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.40 | -0.18% | 9,806 |
| Dec 11, 2025 | 20.60 | 20.60 | 20.57 | 20.57 | 20.44 | 0.04% | 1,346 |
| Dec 10, 2025 | 20.53 | 20.56 | 20.49 | 20.56 | 20.43 | 0.24% | 1,673 |
| Dec 9, 2025 | 20.55 | 20.55 | 20.50 | 20.51 | 20.38 | -0.09% | 3,251 |
| Dec 8, 2025 | 20.54 | 20.54 | 20.52 | 20.53 | 20.40 | -0.10% | 6,624 |
| Dec 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.42 | -0.15% | 4,336 |
| Dec 4, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.45 | -0.19% | 717 |
| Dec 3, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.49 | 0.17% | 594 |
| Dec 2, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.46 | 0.07% | 1,365 |
| Dec 1, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.44 | -0.41% | 11,369 |
| Nov 28, 2025 | 20.65 | 20.67 | 20.65 | 20.66 | 20.53 | -0.12% | 771 |
| Nov 26, 2025 | 20.65 | 20.69 | 20.65 | 20.68 | 20.55 | -0.12% | 2,505 |
| Nov 25, 2025 | 20.70 | 20.73 | 20.70 | 20.71 | 20.50 | -0.60% | 4,860 |
| Nov 24, 2025 | 20.65 | 20.83 | 20.65 | 20.83 | 20.62 | 1.02% | 4,739 |
| Nov 21, 2025 | 20.61 | 20.65 | 20.61 | 20.62 | 20.42 | 0.29% | 7,331 |
| Nov 20, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.36 | 0.12% | 154 |
| Nov 19, 2025 | 20.54 | 20.55 | 20.53 | 20.54 | 20.33 | - | 29,193 |
| Nov 18, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 20.33 | 0.10% | 873 |
| Nov 17, 2025 | 20.52 | 20.55 | 20.51 | 20.52 | 20.31 | -0.19% | 1,999 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.35 | - | 148 |
| Nov 13, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.35 | -0.19% | 214 |
| Nov 12, 2025 | 20.59 | 20.62 | 20.58 | 20.60 | 20.39 | 0.01% | 28,044 |
| Nov 11, 2025 | 20.56 | 20.59 | 20.56 | 20.59 | 20.39 | 0.06% | 4,167 |
| Nov 10, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.38 | 0.07% | 5,393 |
| Nov 7, 2025 | 20.54 | 20.57 | 20.54 | 20.57 | 20.36 | 0.07% | 10,936 |
| Nov 6, 2025 | 20.55 | 20.58 | 20.55 | 20.55 | 20.35 | 0.27% | 4,545 |
| Nov 5, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.29 | -0.24% | 283 |