Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.50
+0.04 (0.17%)
Mar 27, 2025, 4:00 PM EDT - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.12% | 5 |
| Mar 27, 2025 | 20.44 | 20.46 | 20.44 | 20.46 | 20.46 | -0.37% | 419 |
| Mar 26, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | -0.10% | 294 |
| Mar 25, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.47 | 0.07% | 294 |
| Mar 24, 2025 | 20.54 | 20.56 | 20.54 | 20.54 | 20.45 | -0.12% | 11,922 |
| Mar 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.48 | 0.05% | 17 |
| Mar 20, 2025 | 20.54 | 20.56 | 20.54 | 20.56 | 20.47 | - | 722 |
| Mar 19, 2025 | 20.50 | 20.56 | 20.50 | 20.56 | 20.47 | 0.27% | 230 |
| Mar 18, 2025 | 20.49 | 20.50 | 20.49 | 20.50 | 20.41 | 0.02% | 437 |
| Mar 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.41 | 0.02% | - |
| Mar 14, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.40 | 0.07% | 1 |
| Mar 13, 2025 | 20.47 | 20.48 | 20.44 | 20.48 | 20.39 | -0.05% | 1,603 |
| Mar 12, 2025 | 20.51 | 20.55 | 20.43 | 20.49 | 20.40 | -0.10% | 5,560 |
| Mar 11, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.42 | -0.12% | 40 |
| Mar 10, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | 0.12% | 20 |
| Mar 7, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.42 | - | 113 |
| Mar 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.42 | -0.06% | 23 |
| Mar 5, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | -0.08% | 23 |
| Mar 4, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.07% | 2,100 |
| Mar 3, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.43 | 0.07% | 54 |
| Feb 28, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.42 | 0.10% | 31 |
| Feb 27, 2025 | 20.47 | 20.49 | 20.47 | 20.49 | 20.40 | 0.05% | 25,628 |
| Feb 26, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.39 | -0.19% | 111 |
| Feb 25, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.38 | 0.20% | 1,984 |
| Feb 24, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.34 | 0.02% | 147 |
| Feb 21, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.34 | 0.22% | 134 |
| Feb 20, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.30 | 0.07% | 2 |
| Feb 19, 2025 | 20.40 | 20.41 | 20.40 | 20.41 | 20.28 | -0.05% | 180 |
| Feb 18, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.29 | - | 194 |
| Feb 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.29 | 0.22% | 41 |
| Feb 13, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.25 | 0.15% | 70 |
| Feb 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.22 | -0.15% | 9 |
| Feb 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.25 | -0.12% | 2 |
| Feb 10, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.12% | 187 |
| Feb 7, 2025 | 20.40 | 20.40 | 20.36 | 20.38 | 20.25 | -0.05% | 1,899 |
| Feb 6, 2025 | 20.41 | 20.41 | 20.38 | 20.39 | 20.26 | -0.15% | 3,532 |
| Feb 5, 2025 | 20.41 | 20.42 | 20.39 | 20.42 | 20.29 | -0.12% | 9,467 |
| Feb 4, 2025 | 20.34 | 20.44 | 20.34 | 20.44 | 20.31 | 0.47% | 456 |
| Feb 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.22 | -0.07% | 26 |
| Jan 31, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.23 | -0.04% | 335 |
| Jan 30, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.24 | 0.11% | 148 |
| Jan 29, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.22 | -0.44% | 34 |
| Jan 28, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.23 | 0.02% | 767 |
| Jan 27, 2025 | 20.41 | 20.43 | 20.41 | 20.43 | 20.22 | -0.09% | 348 |
| Jan 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.24 | 0.39% | 965 |
| Jan 23, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.16 | -0.07% | 3 |
| Jan 22, 2025 | 20.39 | 20.39 | 20.38 | 20.38 | 20.18 | 0.02% | 4,021 |
| Jan 21, 2025 | 20.39 | 20.39 | 20.37 | 20.38 | 20.17 | 0.07% | 1,721 |
| Jan 17, 2025 | 20.38 | 20.38 | 20.37 | 20.37 | 20.16 | 0.05% | 320 |
| Jan 16, 2025 | 20.36 | 20.36 | 20.35 | 20.36 | 20.15 | 0.10% | 1,988 |