Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
19.74
0.00 (-0.02%)
At close: Sep 4, 2026, 4:00 PM EDT
19.74
0.00 (0.00%)
After-hours: Sep 4, 2026, 8:00 PM EDT
MAGG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19.78 | 19.78 | 19.74 | 19.74 | 19.74 | -0.02% | 6,789 |
| Sep 3, 2026 | 19.80 | 19.80 | 19.74 | 19.74 | 19.74 | -0.13% | 29,616 |
| Sep 2, 2026 | 19.74 | 19.78 | 19.74 | 19.77 | 19.77 | 0.10% | 2,727 |
| Sep 1, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.22% | 31 |
| Aug 31, 2026 | 19.78 | 19.79 | 19.78 | 19.79 | 19.79 | -0.18% | 1,944 |
| Aug 28, 2026 | 19.83 | 19.88 | 19.80 | 19.83 | 19.83 | -0.28% | 9,261 |
| Aug 27, 2026 | 19.88 | 19.89 | 19.88 | 19.89 | 19.89 | -0.05% | 115 |
| Aug 26, 2026 | 19.96 | 19.97 | 19.96 | 19.97 | 19.89 | 0.03% | 782 |
| Aug 25, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | 0.28% | 93 |
| Aug 24, 2026 | 19.91 | 19.92 | 19.91 | 19.91 | 19.84 | 0.05% | 1,182 |
| Aug 21, 2026 | 19.89 | 19.94 | 19.87 | 19.90 | 19.83 | -0.03% | 3,374 |
| Aug 20, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -0.20% | 18 |
| Aug 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.87 | 0.35% | 271 |
| Aug 18, 2026 | 19.87 | 19.88 | 19.87 | 19.88 | 19.80 | 0.02% | 577 |
| Aug 17, 2026 | 19.90 | 19.90 | 19.87 | 19.87 | 19.80 | -0.22% | 1,284 |
| Aug 14, 2026 | 19.91 | 19.92 | 19.91 | 19.92 | 19.84 | -0.23% | 257 |
| Aug 13, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.88 | 0.30% | 116 |
| Aug 12, 2026 | 19.90 | 19.90 | 19.89 | 19.90 | 19.83 | 0.10% | 2,773 |
| Aug 11, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | 0.03% | 160 |
| Aug 10, 2026 | 19.91 | 19.91 | 19.87 | 19.88 | 19.80 | -0.25% | 2,288 |
| Aug 7, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.85 | 0.05% | 928 |
| Aug 6, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | -0.23% | 278 |
| Aug 5, 2026 | 19.98 | 19.98 | 19.96 | 19.96 | 19.88 | 0.05% | 579 |
| Aug 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.88 | 0.37% | 2,398 |
| Aug 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.08% | 142 |
| Jul 31, 2026 | 19.87 | 19.87 | 19.83 | 19.86 | 19.79 | -0.27% | 1,889 |
| Jul 30, 2026 | 19.91 | 19.92 | 19.91 | 19.92 | 19.84 | -0.10% | 531 |
| Jul 29, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.86 | -0.04% | 19 |
| Jul 28, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.87 | 0.15% | 12 |
| Jul 27, 2026 | 20.00 | 20.01 | 19.96 | 20.00 | 19.84 | 0.20% | 1,818 |
| Jul 24, 2026 | 19.99 | 19.99 | 19.96 | 19.96 | 19.80 | - | 804 |
| Jul 23, 2026 | 19.95 | 20.01 | 19.95 | 19.96 | 19.80 | -0.23% | 308 |
| Jul 22, 2026 | 20.02 | 20.05 | 20.01 | 20.01 | 19.84 | -0.17% | 2,997 |
| Jul 21, 2026 | 20.04 | 20.07 | 20.04 | 20.04 | 19.88 | -0.20% | 3,725 |
| Jul 20, 2026 | 20.09 | 20.09 | 20.06 | 20.08 | 19.92 | -0.25% | 3,401 |
| Jul 17, 2026 | 20.15 | 20.17 | 20.13 | 20.13 | 19.97 | - | 6,405 |
| Jul 16, 2026 | 20.10 | 20.23 | 20.10 | 20.13 | 19.97 | 0.12% | 9,615 |
| Jul 15, 2026 | 20.04 | 20.11 | 20.04 | 20.11 | 19.94 | 0.20% | 507 |
| Jul 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.90 | 0.12% | 7,346 |
| Jul 13, 2026 | 20.06 | 20.06 | 20.04 | 20.04 | 19.88 | -0.32% | 3,694 |
| Jul 10, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | -0.09% | 1,898 |
| Jul 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.96 | 0.11% | 346 |
| Jul 8, 2026 | 20.11 | 20.11 | 20.10 | 20.10 | 19.94 | -0.17% | 261 |
| Jul 7, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.97 | -0.40% | 89 |
| Jul 6, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.05 | 0.05% | 226 |
| Jul 2, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | 0.02% | 110 |
| Jul 1, 2026 | 20.18 | 20.24 | 20.18 | 20.20 | 20.04 | -0.10% | 13,958 |
| Jun 30, 2026 | 20.26 | 20.26 | 20.22 | 20.22 | 20.06 | -0.29% | 193 |
| Jun 29, 2026 | 20.26 | 20.30 | 20.26 | 20.28 | 20.12 | -0.10% | 2,604 |
| Jun 26, 2026 | 20.28 | 20.31 | 20.28 | 20.30 | 20.14 | 0.17% | 3,666 |