Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.37
-0.08 (-0.37%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.37% | 42 |
| Mar 19, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.44 | - | 342 |
| Mar 18, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | 20.44 | -0.20% | 1,759 |
| Mar 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.10% | 1,667 |
| Mar 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.07% | 337 |
| Mar 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - | 16 |
| Mar 12, 2026 | 20.44 | 20.45 | 20.44 | 20.45 | 20.45 | -0.17% | 223 |
| Mar 11, 2026 | 20.49 | 20.49 | 20.47 | 20.48 | 20.48 | -0.19% | 50,321 |
| Mar 10, 2026 | 20.55 | 20.60 | 20.52 | 20.52 | 20.52 | -0.10% | 500 |
| Mar 9, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.07% | 80 |
| Mar 6, 2026 | 20.49 | 20.53 | 20.49 | 20.53 | 20.53 | -0.02% | 248 |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% | 76 |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.02% | 24 |
| Mar 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.05% | 33 |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.17% | 31 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.07% | 121 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% | 91 |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% | 140 |
| Feb 24, 2026 | 20.61 | 20.63 | 20.61 | 20.63 | 20.60 | 0.10% | 886 |
| Feb 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.58 | -0.10% | 85 |
| Feb 20, 2026 | 20.62 | 20.63 | 20.61 | 20.63 | 20.60 | 0.22% | 2,868 |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.56 | 0.02% | 451 |
| Feb 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.55 | -0.05% | 233 |
| Feb 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | - | 130 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.56 | 0.15% | 3,531 |
| Feb 12, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.53 | 0.15% | 322 |
| Feb 11, 2026 | 20.51 | 20.53 | 20.51 | 20.53 | 20.50 | -0.07% | 184 |
| Feb 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.52 | -0.07% | 130 |
| Feb 9, 2026 | 20.56 | 20.56 | 20.54 | 20.56 | 20.53 | - | 51,337 |
| Feb 6, 2026 | 20.56 | 20.61 | 20.55 | 20.56 | 20.53 | 0.12% | 1,581 |
| Feb 5, 2026 | 20.54 | 20.54 | 20.53 | 20.53 | 20.51 | 0.24% | 116 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.47 | 20.48 | 20.46 | 0.02% | 100,078 |
| Feb 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | - | 21 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | -0.07% | 26 |
| Jan 30, 2026 | 20.51 | 20.51 | 20.49 | 20.49 | 20.47 | 0.07% | 153 |
| Jan 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.45 | 0.05% | 513 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.44 | -0.37% | 315 |
| Jan 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.04% | 844 |
| Jan 26, 2026 | 20.52 | 20.54 | 20.52 | 20.53 | 20.44 | 0.09% | 412 |
| Jan 23, 2026 | 20.51 | 20.52 | 20.47 | 20.52 | 20.42 | -0.05% | 5,650 |
| Jan 22, 2026 | 20.52 | 20.56 | 20.52 | 20.53 | 20.43 | -0.02% | 2,999 |
| Jan 21, 2026 | 20.52 | 20.55 | 20.52 | 20.53 | 20.43 | 0.17% | 7,007 |
| Jan 20, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.40 | -0.10% | 326 |
| Jan 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.42 | -0.05% | 1,638 |
| Jan 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.43 | -0.15% | 50,559 |
| Jan 14, 2026 | 20.55 | 20.57 | 20.55 | 20.56 | 20.46 | 0.15% | 1,390 |
| Jan 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.43 | 0.02% | 180 |
| Jan 12, 2026 | 20.53 | 20.53 | 20.52 | 20.52 | 20.42 | -0.03% | 1,726 |
| Jan 9, 2026 | 20.55 | 20.58 | 20.53 | 20.53 | 20.43 | 0.05% | 1,066 |
| Jan 8, 2026 | 20.53 | 20.53 | 20.50 | 20.52 | 20.42 | -0.04% | 464 |