Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.00
+0.04 (0.18%)
Nov 4, 2026, 4:00 PM EST - Market closed
MSTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 0.20% | 314 |
| Nov 3, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.03% | 15 |
| Nov 2, 2026 | 19.96 | 19.97 | 19.95 | 19.95 | 19.95 | -0.03% | 1,363 |
| Oct 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.26% | 472 |
| Oct 29, 2026 | 19.89 | 19.91 | 19.88 | 19.91 | 19.91 | 0.25% | 50,820 |
| Oct 28, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.11% | 135 |
| Oct 27, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.88 | 0.07% | 865 |
| Oct 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.86 | 0.03% | 72 |
| Oct 23, 2026 | 19.94 | 19.96 | 19.94 | 19.95 | 19.86 | -0.05% | 290 |
| Oct 22, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.87 | 0.45% | 39 |
| Oct 21, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | -0.03% | 15 |
| Oct 20, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | 0.03% | 25 |
| Oct 19, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.78 | -0.13% | 27 |
| Oct 16, 2026 | 19.87 | 19.89 | 19.87 | 19.89 | 19.80 | 0.02% | 830 |
| Oct 15, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.80 | 0.28% | 64 |
| Oct 14, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 0.03% | 100 |
| Oct 13, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | - | 12 |
| Oct 12, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.74 | 0.05% | 20 |
| Oct 9, 2026 | 19.81 | 19.82 | 19.81 | 19.82 | 19.73 | -0.03% | 1,363 |
| Oct 8, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.73 | 0.13% | 118 |
| Oct 7, 2026 | 19.75 | 19.80 | 19.75 | 19.80 | 19.71 | 0.05% | 2,215 |
| Oct 6, 2026 | 19.76 | 19.79 | 19.76 | 19.79 | 19.70 | 0.18% | 2,360 |
| Oct 5, 2026 | 19.74 | 19.75 | 19.74 | 19.75 | 19.66 | -0.03% | 224 |
| Oct 2, 2026 | 19.77 | 19.77 | 19.76 | 19.76 | 19.67 | -0.10% | 381 |
| Oct 1, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.69 | 0.20% | 45 |
| Sep 30, 2026 | 19.75 | 19.75 | 19.74 | 19.74 | 19.65 | - | 223 |
| Sep 29, 2026 | 19.67 | 19.74 | 19.67 | 19.74 | 19.65 | 0.05% | 2,915 |
| Sep 28, 2026 | 19.72 | 19.73 | 19.60 | 19.73 | 19.64 | -0.31% | 4,383 |
| Sep 25, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.70 | 0.13% | 22 |
| Sep 24, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.67 | -0.21% | 14 |
| Sep 23, 2026 | 19.92 | 19.92 | 19.88 | 19.88 | 19.71 | -0.47% | 971 |
| Sep 22, 2026 | 19.97 | 19.98 | 19.93 | 19.98 | 19.81 | 0.02% | 1,795 |
| Sep 21, 2026 | 19.96 | 20.03 | 19.91 | 19.97 | 19.80 | 0.09% | 780 |
| Sep 18, 2026 | 19.98 | 19.98 | 19.94 | 19.95 | 19.78 | -0.14% | 2,890 |
| Sep 17, 2026 | 19.95 | 19.98 | 19.95 | 19.98 | 19.81 | 0.22% | 1,684 |
| Sep 16, 2026 | 19.95 | 19.95 | 19.94 | 19.94 | 19.77 | -0.09% | 253 |
| Sep 15, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.79 | -0.01% | 116 |
| Sep 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.79 | -0.09% | 1,393 |
| Sep 11, 2026 | 19.97 | 19.98 | 19.97 | 19.98 | 19.81 | -0.05% | 25,041 |
| Sep 10, 2026 | 19.99 | 20.00 | 19.99 | 19.99 | 19.82 | -0.35% | 778 |
| Sep 9, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | -0.10% | 36 |
| Sep 8, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.91 | -0.05% | 228 |
| Sep 4, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | - | 63 |
| Sep 3, 2026 | 20.10 | 20.11 | 20.09 | 20.09 | 19.92 | 0.12% | 1,532 |
| Sep 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | - | 24 |
| Sep 1, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.89 | -0.15% | 22 |
| Aug 31, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | -0.02% | 103 |
| Aug 28, 2026 | 20.09 | 20.10 | 20.06 | 20.10 | 19.93 | -0.15% | 2,517 |
| Aug 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | -0.04% | 331 |
| Aug 26, 2026 | 20.19 | 20.21 | 20.19 | 20.21 | 19.96 | -0.02% | 1,057 |