Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.29
+0.09 (0.42%)
At close: May 6, 2026, 4:00 PM EDT
20.29
0.00 (0.00%)
After-hours: May 6, 2026, 6:30 PM EDT
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | - | 0.40% | 1,668 |
| May 5, 2026 | 20.21 | 20.21 | 20.20 | 20.20 | 20.20 | -0.05% | 937 |
| May 4, 2026 | 20.21 | 20.22 | 20.16 | 20.21 | 20.21 | -0.15% | 5,397 |
| May 1, 2026 | 20.24 | 20.26 | 20.24 | 20.24 | 20.24 | 0.14% | 9,163 |
| Apr 30, 2026 | 20.22 | 20.22 | 20.21 | 20.21 | 20.21 | - | 645 |
| Apr 29, 2026 | 20.25 | 20.25 | 20.21 | 20.21 | 20.21 | -0.39% | 114 |
| Apr 28, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.29 | -0.49% | 4,940 |
| Apr 27, 2026 | 20.39 | 20.42 | 20.37 | 20.39 | 20.31 | -0.07% | 7,893 |
| Apr 24, 2026 | 20.41 | 20.42 | 20.40 | 20.41 | 20.32 | 0.07% | 4,231 |
| Apr 23, 2026 | 20.41 | 20.41 | 20.37 | 20.39 | 20.31 | -0.15% | 604 |
| Apr 22, 2026 | 20.43 | 20.43 | 20.42 | 20.42 | 20.34 | 0.02% | 193 |
| Apr 21, 2026 | 20.43 | 20.49 | 20.42 | 20.42 | 20.33 | -0.39% | 9,717 |
| Apr 20, 2026 | 20.50 | 20.51 | 20.50 | 20.50 | 20.41 | -0.05% | 960 |
| Apr 17, 2026 | 20.52 | 20.55 | 20.51 | 20.51 | 20.42 | 0.27% | 3,042 |
| Apr 16, 2026 | 20.47 | 20.48 | 20.45 | 20.45 | 20.37 | -0.10% | 7,144 |
| Apr 15, 2026 | 20.47 | 20.47 | 20.44 | 20.47 | 20.39 | -0.07% | 2,339 |
| Apr 14, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.40 | 0.12% | 236 |
| Apr 13, 2026 | 20.39 | 20.48 | 20.39 | 20.46 | 20.38 | 0.27% | 6,642 |
| Apr 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.32 | -0.12% | 134 |
| Apr 9, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.35 | 0.07% | 191 |
| Apr 8, 2026 | 20.44 | 20.44 | 20.42 | 20.42 | 20.33 | 0.20% | 726 |
| Apr 7, 2026 | 20.33 | 20.44 | 20.33 | 20.38 | 20.29 | 0.12% | 5,054 |
| Apr 6, 2026 | 20.36 | 20.37 | 20.34 | 20.35 | 20.27 | -0.10% | 11,168 |
| Apr 2, 2026 | 20.35 | 20.37 | 20.35 | 20.37 | 20.29 | 0.25% | 584 |
| Apr 1, 2026 | 20.33 | 20.33 | 20.32 | 20.32 | 20.24 | 0.12% | 766 |
| Mar 31, 2026 | 20.30 | 20.32 | 20.28 | 20.30 | 20.21 | 0.24% | 4,804 |
| Mar 30, 2026 | 20.26 | 20.26 | 20.21 | 20.25 | 20.16 | 0.48% | 7,469 |
| Mar 27, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.07 | -0.57% | 220 |
| Mar 26, 2026 | 20.31 | 20.31 | 20.27 | 20.27 | 20.10 | -0.41% | 3,181 |
| Mar 25, 2026 | 20.36 | 20.36 | 20.26 | 20.35 | 20.18 | 0.20% | 3,683 |
| Mar 24, 2026 | 20.32 | 20.32 | 20.31 | 20.31 | 20.14 | -0.26% | 963 |
| Mar 23, 2026 | 20.29 | 20.37 | 20.29 | 20.36 | 20.19 | 0.39% | 2,327 |
| Mar 20, 2026 | 20.32 | 20.32 | 20.28 | 20.28 | 20.11 | -0.81% | 107 |
| Mar 19, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.28 | 0.07% | 3 |
| Mar 18, 2026 | 20.47 | 20.47 | 20.43 | 20.43 | 20.26 | -0.29% | 6,221 |
| Mar 17, 2026 | 20.48 | 20.53 | 20.48 | 20.49 | 20.32 | 0.27% | 12,052 |
| Mar 16, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.27 | 0.37% | 980 |
| Mar 13, 2026 | 20.41 | 20.41 | 20.36 | 20.36 | 20.19 | -0.18% | 257 |
| Mar 12, 2026 | 20.44 | 20.44 | 20.40 | 20.40 | 20.23 | -0.40% | 944 |
| Mar 11, 2026 | 20.48 | 20.48 | 20.47 | 20.48 | 20.31 | -0.40% | 774 |
| Mar 10, 2026 | 20.60 | 20.60 | 20.56 | 20.56 | 20.39 | -0.33% | 951 |
| Mar 9, 2026 | 20.56 | 20.63 | 20.56 | 20.63 | 20.46 | 0.33% | 2,029 |
| Mar 6, 2026 | 20.53 | 20.73 | 20.53 | 20.56 | 20.39 | -0.14% | 6,931 |
| Mar 5, 2026 | 20.59 | 20.60 | 20.59 | 20.59 | 20.42 | -0.24% | 2,807 |
| Mar 4, 2026 | 20.66 | 20.66 | 20.64 | 20.64 | 20.47 | -0.05% | 1,051 |
| Mar 3, 2026 | 20.60 | 20.66 | 20.60 | 20.65 | 20.48 | -0.10% | 452 |
| Mar 2, 2026 | 20.67 | 20.68 | 20.66 | 20.67 | 20.50 | -0.34% | 640 |
| Feb 27, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.57 | 0.19% | 328 |
| Feb 26, 2026 | 20.69 | 20.70 | 20.68 | 20.70 | 20.53 | 0.03% | 723 |
| Feb 25, 2026 | 20.69 | 20.70 | 20.69 | 20.69 | 20.52 | -0.23% | 3,944 |