Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.74
-0.02 (-0.07%)
Sep 9, 2025, 4:00 PM - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.05% | 109 |
| Sep 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.17% | 117 |
| Sep 5, 2025 | 20.76 | 20.76 | 20.71 | 20.71 | 20.71 | 0.02% | 418 |
| Sep 4, 2025 | 20.70 | 20.71 | 20.70 | 20.71 | 20.71 | 0.19% | 1,060 |
| Sep 3, 2025 | 20.64 | 20.70 | 20.64 | 20.67 | 20.67 | 0.15% | 996 |
| Sep 2, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.64 | -0.10% | 476 |
| Aug 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.07% | 74 |
| Aug 28, 2025 | 20.64 | 20.67 | 20.64 | 20.67 | 20.67 | 0.12% | 1,488 |
| Aug 27, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.34% | 18 |
| Aug 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.63 | 0.07% | 122 |
| Aug 25, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | -0.02% | 225 |
| Aug 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.62 | 0.29% | 515 |
| Aug 21, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.56 | -0.10% | 328 |
| Aug 20, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.58 | 0.02% | 1,022 |
| Aug 19, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.58 | 0.02% | 669 |
| Aug 18, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.57 | -0.01% | 100 |
| Aug 15, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | -0.04% | 219 |
| Aug 14, 2025 | 20.68 | 20.69 | 20.67 | 20.67 | 20.58 | -0.07% | 544 |
| Aug 13, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.60 | 0.12% | 116 |
| Aug 12, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.57 | 0.07% | 340 |
| Aug 11, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | 0.02% | 167 |
| Aug 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.55 | -0.07% | 122 |
| Aug 7, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.57 | 0.02% | 300 |
| Aug 6, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.56 | 0.02% | 130 |
| Aug 5, 2025 | 20.62 | 20.64 | 20.62 | 20.64 | 20.56 | 0.05% | 510 |
| Aug 4, 2025 | 20.62 | 20.64 | 20.62 | 20.63 | 20.55 | 0.02% | 1,542 |
| Aug 1, 2025 | 20.60 | 20.63 | 20.58 | 20.63 | 20.54 | 0.36% | 1,169 |
| Jul 31, 2025 | 20.55 | 20.56 | 20.55 | 20.55 | 20.47 | 0.05% | 1,625 |
| Jul 30, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.46 | -0.15% | 72 |
| Jul 29, 2025 | 20.54 | 20.58 | 20.54 | 20.57 | 20.49 | -0.10% | 9,679 |
| Jul 28, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.43 | -0.05% | 643 |
| Jul 25, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.44 | 0.07% | 1,742 |
| Jul 24, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.43 | -0.05% | 3,084 |
| Jul 23, 2025 | 20.64 | 20.66 | 20.60 | 20.60 | 20.44 | -0.36% | 1,461 |
| Jul 22, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.51 | 0.42% | 881 |
| Jul 21, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.43 | 0.09% | 1,193 |
| Jul 18, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.41 | 0.07% | 129 |
| Jul 17, 2025 | 20.57 | 20.61 | 20.55 | 20.55 | 20.39 | -0.10% | 1,096 |
| Jul 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.41 | 0.04% | 90 |
| Jul 15, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.40 | - | 6,309 |
| Jul 14, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.40 | 0.02% | 7,044 |
| Jul 11, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.40 | -0.10% | 1,159 |
| Jul 10, 2025 | 20.57 | 20.58 | 20.53 | 20.58 | 20.42 | - | 25,047 |
| Jul 9, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.42 | 0.15% | 194 |
| Jul 8, 2025 | 20.57 | 20.57 | 20.55 | 20.55 | 20.39 | -0.07% | 390 |
| Jul 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.40 | -0.15% | 137 |
| Jul 3, 2025 | 20.58 | 20.59 | 20.58 | 20.59 | 20.43 | -0.05% | 214 |
| Jul 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.44 | -0.02% | 60 |
| Jul 1, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.45 | -0.09% | 62 |
| Jun 30, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.47 | 0.19% | 496 |