Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.51
+0.02 (0.07%)
Apr 13, 2026, 4:00 PM EDT - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 20.52 | 20.52 | 20.50 | 20.51 | 20.51 | 0.10% | 517 |
| Apr 10, 2026 | 20.51 | 20.57 | 20.38 | 20.49 | 20.49 | -0.05% | 5,850 |
| Apr 9, 2026 | 20.46 | 20.50 | 20.46 | 20.50 | 20.50 | 0.12% | 440 |
| Apr 8, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.47 | 0.12% | 277 |
| Apr 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% | 74 |
| Apr 6, 2026 | 20.44 | 20.44 | 20.41 | 20.43 | 20.43 | 0.10% | 644 |
| Apr 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.17% | 432 |
| Apr 1, 2026 | 20.36 | 20.39 | 20.36 | 20.37 | 20.37 | - | 432 |
| Mar 31, 2026 | 20.34 | 20.38 | 20.34 | 20.37 | 20.37 | 0.34% | 1,904 |
| Mar 30, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | 20.30 | 0.22% | 2,310 |
| Mar 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.37% | 16 |
| Mar 26, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | -0.32% | 85 |
| Mar 25, 2026 | 20.39 | 20.40 | 20.39 | 20.40 | 20.30 | 0.15% | 25,112 |
| Mar 24, 2026 | 20.39 | 20.40 | 20.37 | 20.37 | 20.27 | -0.34% | 50,317 |
| Mar 23, 2026 | 20.40 | 20.50 | 20.37 | 20.44 | 20.34 | 0.34% | 5,252 |
| Mar 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.27 | -0.37% | 42 |
| Mar 19, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.35 | - | 342 |
| Mar 18, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | 20.35 | -0.20% | 1,759 |
| Mar 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.39 | 0.10% | 1,668 |
| Mar 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.07% | 337 |
| Mar 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | - | 16 |
| Mar 12, 2026 | 20.44 | 20.45 | 20.44 | 20.45 | 20.35 | -0.17% | 223 |
| Mar 11, 2026 | 20.49 | 20.49 | 20.47 | 20.48 | 20.39 | -0.19% | 50,321 |
| Mar 10, 2026 | 20.55 | 20.60 | 20.52 | 20.52 | 20.43 | -0.10% | 500 |
| Mar 9, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.07% | 80 |
| Mar 6, 2026 | 20.49 | 20.53 | 20.49 | 20.53 | 20.43 | -0.02% | 248 |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | -0.10% | 76 |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | -0.02% | 24 |
| Mar 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.46 | -0.05% | 33 |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.47 | -0.17% | 31 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.07% | 121 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.49 | 0.05% | 91 |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.48 | -0.24% | 140 |
| Feb 24, 2026 | 20.61 | 20.63 | 20.61 | 20.63 | 20.51 | 0.10% | 886 |
| Feb 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.49 | -0.10% | 85 |
| Feb 20, 2026 | 20.62 | 20.63 | 20.61 | 20.63 | 20.51 | 0.22% | 2,868 |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | 0.02% | 451 |
| Feb 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | -0.05% | 233 |
| Feb 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | - | 130 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | 0.15% | 3,531 |
| Feb 12, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.44 | 0.15% | 322 |
| Feb 11, 2026 | 20.51 | 20.53 | 20.51 | 20.53 | 20.41 | -0.07% | 184 |
| Feb 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | -0.07% | 130 |
| Feb 9, 2026 | 20.56 | 20.56 | 20.54 | 20.56 | 20.44 | - | 51,337 |
| Feb 6, 2026 | 20.56 | 20.61 | 20.55 | 20.56 | 20.44 | 0.12% | 1,581 |
| Feb 5, 2026 | 20.54 | 20.54 | 20.53 | 20.53 | 20.41 | 0.24% | 116 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.47 | 20.48 | 20.36 | 0.02% | 100,078 |
| Feb 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.36 | - | 21 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.36 | -0.07% | 26 |
| Jan 30, 2026 | 20.51 | 20.51 | 20.49 | 20.49 | 20.37 | 0.07% | 153 |