Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.27
+0.20 (0.99%)
Apr 1, 2025, 4:00 PM EDT - Market closed
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 20.08 | 20.27 | 20.08 | 20.27 | 20.27 | 0.67% | 146,339 |
| Mar 31, 2025 | 20.16 | 20.17 | 20.10 | 20.14 | 20.07 | 0.02% | 151,067 |
| Mar 28, 2025 | 20.10 | 20.17 | 20.05 | 20.13 | 20.07 | 0.05% | 155,310 |
| Mar 27, 2025 | 20.03 | 20.12 | 19.96 | 20.12 | 20.06 | 0.05% | 234,416 |
| Mar 26, 2025 | 20.16 | 20.20 | 20.01 | 20.11 | 20.05 | -0.05% | 42,629 |
| Mar 25, 2025 | 20.17 | 20.24 | 20.11 | 20.12 | 20.06 | -0.49% | 94,738 |
| Mar 24, 2025 | 20.29 | 20.29 | 20.17 | 20.22 | 20.16 | -0.15% | 68,161 |
| Mar 21, 2025 | 20.27 | 20.27 | 20.21 | 20.25 | 20.19 | 0.20% | 20,413 |
| Mar 20, 2025 | 20.25 | 20.37 | 20.21 | 20.21 | 20.15 | -0.10% | 87,883 |
| Mar 19, 2025 | 20.23 | 20.23 | 20.16 | 20.23 | 20.17 | -0.05% | 60,081 |
| Mar 18, 2025 | 20.18 | 20.27 | 20.16 | 20.24 | 20.18 | 0.10% | 92,821 |
| Mar 17, 2025 | 20.14 | 20.28 | 20.14 | 20.22 | 20.16 | 0.25% | 74,127 |
| Mar 14, 2025 | 20.22 | 20.24 | 20.12 | 20.17 | 20.11 | - | 80,626 |
| Mar 13, 2025 | 20.24 | 20.28 | 20.17 | 20.17 | 20.11 | -0.49% | 68,828 |
| Mar 12, 2025 | 20.37 | 20.37 | 20.14 | 20.27 | 20.21 | -0.54% | 109,987 |
| Mar 11, 2025 | 20.47 | 20.47 | 20.32 | 20.38 | 20.32 | -0.24% | 63,376 |
| Mar 10, 2025 | 20.45 | 20.48 | 20.36 | 20.43 | 20.37 | 0.15% | 114,679 |
| Mar 7, 2025 | 20.48 | 20.48 | 20.38 | 20.40 | 20.34 | -0.05% | 125,217 |
| Mar 6, 2025 | 20.46 | 20.49 | 20.41 | 20.41 | 20.35 | -0.15% | 67,600 |
| Mar 5, 2025 | 20.49 | 20.49 | 20.41 | 20.44 | 20.38 | -0.24% | 43,395 |
| Mar 4, 2025 | 20.51 | 20.54 | 20.42 | 20.49 | 20.43 | 0.05% | 65,161 |
| Mar 3, 2025 | 20.54 | 20.56 | 20.45 | 20.48 | 20.42 | -0.53% | 56,885 |
| Feb 28, 2025 | 20.58 | 20.62 | 20.54 | 20.59 | 20.48 | 0.05% | 48,572 |
| Feb 27, 2025 | 20.55 | 20.58 | 20.50 | 20.58 | 20.47 | -0.19% | 87,277 |
| Feb 26, 2025 | 20.54 | 20.63 | 20.54 | 20.62 | 20.51 | 0.15% | 37,771 |
| Feb 25, 2025 | 20.54 | 20.60 | 20.52 | 20.59 | 20.48 | 0.64% | 46,626 |
| Feb 24, 2025 | 20.43 | 20.54 | 20.43 | 20.46 | 20.35 | 0.10% | 47,512 |
| Feb 21, 2025 | 20.38 | 20.49 | 20.36 | 20.44 | 20.33 | 0.49% | 145,329 |
| Feb 20, 2025 | 20.38 | 20.42 | 20.34 | 20.34 | 20.23 | -0.34% | 110,054 |
| Feb 19, 2025 | 20.34 | 20.47 | 20.34 | 20.41 | 20.30 | 0.29% | 51,916 |
| Feb 18, 2025 | 20.38 | 20.44 | 20.34 | 20.35 | 20.24 | -0.10% | 302,789 |
| Feb 14, 2025 | 20.36 | 20.46 | 20.26 | 20.37 | 20.26 | -0.10% | 245,389 |
| Feb 13, 2025 | 20.38 | 20.41 | 20.34 | 20.39 | 20.28 | 0.34% | 122,664 |
| Feb 12, 2025 | 20.41 | 20.45 | 20.32 | 20.32 | 20.21 | -0.73% | 71,462 |
| Feb 11, 2025 | 20.49 | 20.53 | 20.41 | 20.47 | 20.36 | - | 64,639 |
| Feb 10, 2025 | 20.45 | 20.52 | 20.45 | 20.47 | 20.36 | -0.03% | 24,960 |
| Feb 7, 2025 | 20.50 | 20.57 | 20.45 | 20.48 | 20.36 | -0.12% | 57,193 |
| Feb 6, 2025 | 20.51 | 20.51 | 20.42 | 20.50 | 20.39 | 0.15% | 125,362 |
| Feb 5, 2025 | 20.42 | 20.50 | 20.39 | 20.47 | 20.36 | 0.44% | 359,499 |
| Feb 4, 2025 | 20.32 | 20.38 | 20.31 | 20.38 | 20.27 | 0.54% | 97,165 |
| Feb 3, 2025 | 20.28 | 20.38 | 20.27 | 20.27 | 20.16 | -0.25% | 107,969 |
| Jan 31, 2025 | 20.43 | 20.43 | 20.32 | 20.32 | 20.15 | -0.54% | 211,558 |
| Jan 30, 2025 | 20.37 | 20.43 | 20.30 | 20.43 | 20.26 | 0.59% | 173,472 |
| Jan 29, 2025 | 20.32 | 20.42 | 20.27 | 20.31 | 20.14 | -0.54% | 466,229 |
| Jan 28, 2025 | 20.43 | 20.43 | 20.35 | 20.42 | 20.25 | - | 72,548 |
| Jan 27, 2025 | 20.37 | 20.42 | 20.31 | 20.42 | 20.25 | 0.49% | 114,749 |
| Jan 24, 2025 | 20.26 | 20.33 | 20.20 | 20.32 | 20.15 | 0.20% | 211,088 |
| Jan 23, 2025 | 20.29 | 20.31 | 20.22 | 20.28 | 20.11 | -0.15% | 115,515 |
| Jan 22, 2025 | 20.26 | 20.31 | 20.23 | 20.31 | 20.14 | 0.45% | 146,940 |
| Jan 21, 2025 | 20.24 | 20.32 | 20.21 | 20.22 | 20.05 | -0.10% | 522,039 |