Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
19.87
+0.02 (0.13%)
Sep 25, 2026, 4:00 PM EDT - Market closed
MSTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.13% | 21 |
| Sep 24, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.21% | 12 |
| Sep 23, 2026 | 19.92 | 19.92 | 19.88 | 19.88 | 19.88 | -0.47% | 970 |
| Sep 22, 2026 | 19.97 | 19.98 | 19.93 | 19.98 | 19.97 | 0.02% | 1,794 |
| Sep 21, 2026 | 19.96 | 20.03 | 19.91 | 19.97 | 19.97 | 0.09% | 780 |
| Sep 18, 2026 | 19.98 | 19.98 | 19.94 | 19.95 | 19.95 | -0.14% | 2,889 |
| Sep 17, 2026 | 19.95 | 19.98 | 19.95 | 19.98 | 19.98 | 0.22% | 1,683 |
| Sep 16, 2026 | 19.95 | 19.95 | 19.94 | 19.94 | 19.94 | -0.09% | 252 |
| Sep 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.01% | 116 |
| Sep 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.09% | 1,392 |
| Sep 11, 2026 | 19.97 | 19.98 | 19.97 | 19.98 | 19.98 | -0.05% | 25,039 |
| Sep 10, 2026 | 19.99 | 20.00 | 19.99 | 19.99 | 19.99 | -0.35% | 777 |
| Sep 9, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% | 35 |
| Sep 8, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% | 228 |
| Sep 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - | 63 |
| Sep 3, 2026 | 20.10 | 20.11 | 20.09 | 20.09 | 20.09 | 0.12% | 1,531 |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | 24 |
| Sep 1, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% | 22 |
| Aug 31, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.02% | 103 |
| Aug 28, 2026 | 20.09 | 20.10 | 20.06 | 20.10 | 20.10 | -0.15% | 2,516 |
| Aug 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.04% | 331 |
| Aug 26, 2026 | 20.19 | 20.21 | 20.19 | 20.21 | 20.13 | -0.02% | 1,057 |
| Aug 25, 2026 | 20.21 | 20.22 | 20.18 | 20.22 | 20.14 | 0.20% | 726 |
| Aug 24, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | 0.05% | 752 |
| Aug 21, 2026 | 20.19 | 20.19 | 20.17 | 20.17 | 20.09 | -0.05% | 188 |
| Aug 20, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.10 | -0.10% | 24 |
| Aug 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | 0.02% | 20 |
| Aug 18, 2026 | 20.20 | 20.23 | 20.19 | 20.19 | 20.11 | 0.02% | 1,233 |
| Aug 17, 2026 | 20.22 | 20.22 | 20.14 | 20.19 | 20.11 | 0.01% | 1,497 |
| Aug 14, 2026 | 20.25 | 20.25 | 20.18 | 20.18 | 20.11 | -0.16% | 374 |
| Aug 13, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | 20.14 | 0.15% | 116 |
| Aug 12, 2026 | 20.22 | 20.22 | 20.19 | 20.19 | 20.11 | 0.10% | 822 |
| Aug 11, 2026 | 20.20 | 20.22 | 20.17 | 20.17 | 20.09 | 0.05% | 753 |
| Aug 10, 2026 | 20.19 | 20.19 | 20.16 | 20.16 | 20.08 | -0.17% | 1,835 |
| Aug 7, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.05% | 34 |
| Aug 6, 2026 | 20.17 | 20.18 | 20.17 | 20.18 | 20.10 | -0.05% | 290 |
| Aug 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | 0.07% | 24 |
| Aug 4, 2026 | 20.18 | 20.18 | 20.16 | 20.18 | 20.10 | 0.27% | 3,351 |
| Aug 3, 2026 | 20.12 | 20.12 | 20.10 | 20.12 | 20.04 | 0.07% | 248 |
| Jul 31, 2026 | 20.09 | 20.11 | 20.08 | 20.11 | 20.03 | -0.10% | 1,017 |
| Jul 30, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.05 | 0.02% | 110 |
| Jul 29, 2026 | 20.10 | 20.12 | 20.10 | 20.12 | 20.04 | 0.08% | 635 |
| Jul 28, 2026 | 20.19 | 20.20 | 20.16 | 20.20 | 20.03 | 0.07% | 3,926 |
| Jul 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | 0.07% | 52 |
| Jul 24, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | 0.16% | 109 |
| Jul 23, 2026 | 20.16 | 20.16 | 20.13 | 20.13 | 19.97 | -0.26% | 2,067 |
| Jul 22, 2026 | 20.18 | 20.19 | 20.18 | 20.19 | 20.02 | -0.10% | 121 |
| Jul 21, 2026 | 20.21 | 20.21 | 20.20 | 20.21 | 20.04 | -0.10% | 861 |
| Jul 20, 2026 | 20.22 | 20.23 | 20.20 | 20.23 | 20.06 | -0.10% | 3,935 |
| Jul 17, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 0.05% | 82 |