Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.69
+0.01 (0.05%)
Aug 14, 2025, 10:40 AM - Market open
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | - | 0.05% | 514 |
| Aug 13, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.68 | 0.12% | 116 |
| Aug 12, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.66 | 0.07% | 340 |
| Aug 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.02% | 167 |
| Aug 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.07% | 122 |
| Aug 7, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.65 | 0.02% | 300 |
| Aug 6, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 0.02% | 130 |
| Aug 5, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | 0.05% | 510 |
| Aug 4, 2025 | 20.62 | 20.64 | 20.62 | 20.63 | 20.63 | 0.02% | 1,542 |
| Aug 1, 2025 | 20.60 | 20.63 | 20.58 | 20.63 | 20.63 | 0.36% | 1,169 |
| Jul 31, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | 20.55 | 0.05% | 1,625 |
| Jul 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.15% | 72 |
| Jul 29, 2025 | 20.54 | 20.58 | 20.54 | 20.57 | 20.57 | -0.10% | 9,679 |
| Jul 28, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.51 | -0.05% | 643 |
| Jul 25, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.52 | 0.07% | 1,742 |
| Jul 24, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.51 | -0.05% | 3,084 |
| Jul 23, 2025 | 20.64 | 20.66 | 20.60 | 20.60 | 20.52 | -0.36% | 1,461 |
| Jul 22, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.59 | 0.42% | 881 |
| Jul 21, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.51 | 0.09% | 1,193 |
| Jul 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | 0.07% | 129 |
| Jul 17, 2025 | 20.57 | 20.61 | 20.55 | 20.55 | 20.47 | -0.10% | 1,096 |
| Jul 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | 0.04% | 90 |
| Jul 15, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.48 | - | 6,309 |
| Jul 14, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.48 | 0.02% | 7,044 |
| Jul 11, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.48 | -0.10% | 1,159 |
| Jul 10, 2025 | 20.57 | 20.58 | 20.53 | 20.58 | 20.50 | - | 25,047 |
| Jul 9, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.50 | 0.15% | 194 |
| Jul 8, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.47 | -0.07% | 390 |
| Jul 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | -0.15% | 137 |
| Jul 3, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.51 | -0.05% | 214 |
| Jul 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | -0.02% | 60 |
| Jul 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.53 | -0.09% | 62 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.55 | 0.19% | 496 |
| Jun 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | -0.17% | 120 |
| Jun 26, 2025 | 20.59 | 20.62 | 20.59 | 20.62 | 20.54 | -0.34% | 685 |
| Jun 25, 2025 | 20.63 | 20.69 | 20.63 | 20.69 | 20.53 | 0.24% | 1,839 |
| Jun 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.48 | 0.01% | 33 |
| Jun 23, 2025 | 20.60 | 20.64 | 20.60 | 20.64 | 20.48 | 0.31% | 2,740 |
| Jun 20, 2025 | 20.57 | 20.58 | 20.57 | 20.58 | 20.42 | 0.10% | 128 |
| Jun 18, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.40 | 0.07% | 5,759 |
| Jun 17, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.38 | 0.07% | 117 |
| Jun 16, 2025 | 20.51 | 20.53 | 20.45 | 20.53 | 20.37 | -0.07% | 1,132 |
| Jun 13, 2025 | 20.53 | 20.55 | 20.53 | 20.54 | 20.38 | -0.05% | 1,034 |
| Jun 12, 2025 | 20.56 | 20.60 | 20.53 | 20.55 | 20.39 | 0.12% | 861 |
| Jun 11, 2025 | 20.51 | 20.53 | 20.51 | 20.53 | 20.37 | 0.15% | 505 |
| Jun 10, 2025 | 20.48 | 20.50 | 20.48 | 20.50 | 20.34 | 0.07% | 849 |
| Jun 9, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.32 | 0.10% | 213 |
| Jun 6, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.30 | -0.20% | 146 |
| Jun 5, 2025 | 20.52 | 20.52 | 20.50 | 20.50 | 20.34 | -0.19% | 131 |
| Jun 4, 2025 | 20.52 | 20.54 | 20.51 | 20.54 | 20.38 | 0.27% | 640 |