Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.18
-0.04 (-0.18%)
At close: Aug 14, 2026, 4:00 PM EDT
20.18
0.00 (-0.01%)
After-hours: Aug 14, 2026, 8:00 PM EDT
MSTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 20.25 | 20.25 | 20.18 | 20.18 | 20.18 | -0.16% | 373 |
| Aug 13, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | 0.15% | 116 |
| Aug 12, 2026 | 20.22 | 20.22 | 20.19 | 20.19 | 20.19 | 0.10% | 822 |
| Aug 11, 2026 | 20.20 | 20.22 | 20.17 | 20.17 | 20.17 | 0.05% | 752 |
| Aug 10, 2026 | 20.19 | 20.19 | 20.16 | 20.16 | 20.16 | -0.17% | 1,834 |
| Aug 7, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.05% | 33 |
| Aug 6, 2026 | 20.17 | 20.18 | 20.17 | 20.18 | 20.18 | -0.05% | 290 |
| Aug 5, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.07% | 23 |
| Aug 4, 2026 | 20.18 | 20.18 | 20.16 | 20.18 | 20.18 | 0.27% | 3,351 |
| Aug 3, 2026 | 20.12 | 20.12 | 20.10 | 20.12 | 20.12 | 0.07% | 248 |
| Jul 31, 2026 | 20.09 | 20.11 | 20.08 | 20.11 | 20.11 | -0.10% | 1,017 |
| Jul 30, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.02% | 110 |
| Jul 29, 2026 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | 0.08% | 635 |
| Jul 28, 2026 | 20.19 | 20.20 | 20.16 | 20.20 | 20.10 | 0.07% | 3,926 |
| Jul 27, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 0.07% | 52 |
| Jul 24, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.07 | 0.16% | 109 |
| Jul 23, 2026 | 20.16 | 20.16 | 20.13 | 20.13 | 20.04 | -0.26% | 2,067 |
| Jul 22, 2026 | 20.18 | 20.19 | 20.18 | 20.19 | 20.09 | -0.10% | 121 |
| Jul 21, 2026 | 20.21 | 20.21 | 20.20 | 20.21 | 20.11 | -0.10% | 861 |
| Jul 20, 2026 | 20.22 | 20.23 | 20.20 | 20.23 | 20.13 | -0.10% | 3,935 |
| Jul 17, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.15 | 0.05% | 82 |
| Jul 16, 2026 | 20.22 | 20.24 | 20.15 | 20.24 | 20.14 | -0.02% | 3,407 |
| Jul 15, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.15 | 0.17% | 54 |
| Jul 14, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | 20.11 | 0.10% | 694 |
| Jul 13, 2026 | 20.19 | 20.20 | 20.15 | 20.19 | 20.09 | -0.17% | 1,067 |
| Jul 10, 2026 | 20.22 | 20.24 | 20.22 | 20.22 | 20.13 | -0.05% | 811 |
| Jul 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | 0.10% | 32 |
| Jul 8, 2026 | 20.20 | 20.21 | 20.20 | 20.21 | 20.12 | -0.10% | 485 |
| Jul 7, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.14 | -0.17% | 578 |
| Jul 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.17 | 0.07% | 134 |
| Jul 2, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.16 | 0.05% | 398 |
| Jul 1, 2026 | 20.23 | 20.30 | 20.19 | 20.24 | 20.15 | -0.05% | 3,485 |
| Jun 30, 2026 | 20.26 | 20.26 | 20.25 | 20.25 | 20.16 | -0.12% | 224 |
| Jun 29, 2026 | 20.28 | 20.28 | 20.26 | 20.28 | 20.18 | 0.02% | 884 |
| Jun 26, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 20.18 | 0.07% | 2,233 |
| Jun 25, 2026 | 20.35 | 20.35 | 20.34 | 20.34 | 20.16 | 0.10% | 439 |
| Jun 24, 2026 | 20.31 | 20.32 | 20.26 | 20.32 | 20.14 | 0.12% | 1,542 |
| Jun 23, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 20.12 | 0.10% | 273 |
| Jun 22, 2026 | 20.29 | 20.29 | 20.16 | 20.27 | 20.10 | -0.12% | 11,210 |
| Jun 18, 2026 | 20.30 | 20.31 | 20.16 | 20.30 | 20.12 | 0.10% | 7,196 |
| Jun 17, 2026 | 20.29 | 20.29 | 20.28 | 20.28 | 20.10 | -0.15% | 358 |
| Jun 16, 2026 | 20.32 | 20.32 | 20.30 | 20.31 | 20.13 | -0.05% | 1,373 |
| Jun 15, 2026 | 20.34 | 20.34 | 20.31 | 20.32 | 20.14 | 0.12% | 1,166 |
| Jun 12, 2026 | 20.28 | 20.29 | 20.16 | 20.29 | 20.12 | -0.02% | 3,480 |
| Jun 11, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 20.12 | 0.20% | 686 |
| Jun 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.08 | - | 83 |
| Jun 9, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | 20.08 | 0.10% | 225 |
| Jun 8, 2026 | 20.24 | 20.24 | 20.19 | 20.24 | 20.07 | -0.02% | 734 |
| Jun 5, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.07 | -0.22% | 205 |
| Jun 4, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.11 | 0.07% | 346 |