Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.63
0.00 (0.00%)
Nov 14, 2025, 4:00 PM EST - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - | 46 |
| Nov 13, 2025 | 20.57 | 20.63 | 20.57 | 20.63 | 20.63 | -0.07% | 680 |
| Nov 12, 2025 | 20.65 | 20.66 | 20.65 | 20.65 | 20.65 | -0.07% | 8,276 |
| Nov 11, 2025 | 20.64 | 20.66 | 20.64 | 20.66 | 20.66 | 0.10% | 845 |
| Nov 10, 2025 | 20.64 | 20.64 | 20.63 | 20.64 | 20.64 | -0.02% | 671 |
| Nov 7, 2025 | 20.66 | 20.66 | 20.64 | 20.65 | 20.65 | 0.07% | 2,531 |
| Nov 6, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.12% | 884 |
| Nov 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.07% | 96 |
| Nov 4, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.29% | 130 |
| Nov 3, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.32% | 2,248 |
| Oct 31, 2025 | 20.61 | 20.63 | 20.57 | 20.62 | 20.62 | - | 961 |
| Oct 30, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.05% | 20 |
| Oct 29, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.65% | 27 |
| Oct 28, 2025 | 20.74 | 20.76 | 20.70 | 20.76 | 20.67 | 0.07% | 1,763 |
| Oct 27, 2025 | 20.75 | 20.76 | 20.74 | 20.75 | 20.65 | 0.17% | 528 |
| Oct 24, 2025 | 20.77 | 20.77 | 20.64 | 20.71 | 20.62 | -0.12% | 21,413 |
| Oct 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.64 | -0.05% | 295 |
| Oct 22, 2025 | 20.75 | 20.81 | 20.74 | 20.75 | 20.65 | -0.02% | 4,163 |
| Oct 21, 2025 | 20.77 | 20.80 | 20.75 | 20.75 | 20.66 | 0.48% | 3,096 |
| Oct 20, 2025 | 20.73 | 20.73 | 20.65 | 20.65 | 20.56 | -0.43% | 3,432 |
| Oct 17, 2025 | 20.75 | 20.75 | 20.74 | 20.74 | 20.65 | 0.48% | 451 |
| Oct 16, 2025 | 20.76 | 20.76 | 20.64 | 20.64 | 20.55 | -0.37% | 6,891 |
| Oct 15, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.62 | 0.37% | 40 |
| Oct 14, 2025 | 20.72 | 20.72 | 20.64 | 20.64 | 20.55 | -0.25% | 1,845 |
| Oct 13, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.60 | 0.05% | 55 |
| Oct 10, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.59 | 0.07% | 30 |
| Oct 9, 2025 | 20.66 | 20.67 | 20.66 | 20.67 | 20.57 | -0.05% | 757 |
| Oct 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.58 | - | 17 |
| Oct 7, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.58 | 0.12% | 1,567 |
| Oct 6, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.56 | -0.17% | 5,786 |
| Oct 3, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.59 | - | 295 |
| Oct 2, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.59 | 0.05% | 220 |
| Oct 1, 2025 | 20.67 | 20.68 | 20.67 | 20.68 | 20.58 | 0.15% | 204 |
| Sep 30, 2025 | 20.64 | 20.65 | 20.64 | 20.65 | 20.55 | - | 1,088 |
| Sep 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.55 | 0.10% | 35 |
| Sep 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.53 | -0.29% | 72 |
| Sep 25, 2025 | 20.73 | 20.73 | 20.69 | 20.69 | 20.51 | -0.39% | 25,880 |
| Sep 24, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.59 | -0.29% | 37 |
| Sep 23, 2025 | 20.78 | 20.83 | 20.78 | 20.83 | 20.65 | 0.31% | 9,071 |
| Sep 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.58 | -0.02% | 69 |
| Sep 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.59 | - | 43 |
| Sep 18, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.59 | -0.02% | 120 |
| Sep 17, 2025 | 20.76 | 20.77 | 20.76 | 20.77 | 20.59 | -0.07% | 276 |
| Sep 16, 2025 | 20.78 | 20.79 | 20.78 | 20.79 | 20.61 | 0.05% | 244 |
| Sep 15, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.60 | 0.07% | 1,264 |
| Sep 12, 2025 | 20.76 | 20.80 | 20.75 | 20.76 | 20.58 | -0.02% | 2,596 |
| Sep 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.59 | 0.46% | 92 |
| Sep 10, 2025 | 20.75 | 20.80 | 20.67 | 20.67 | 20.49 | -0.31% | 6,990 |
| Sep 9, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | -0.05% | 109 |
| Sep 8, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.57 | 0.17% | 117 |