Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.00
+0.05 (0.25%)
May 30, 2025, 4:00 PM - Market closed
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.11 | 20.11 | 19.94 | 20.00 | 20.00 | 0.25% | 73,143 |
| May 29, 2025 | 19.97 | 20.09 | 19.95 | 19.95 | 19.95 | -0.30% | 76,128 |
| May 28, 2025 | 20.04 | 20.07 | 19.94 | 20.01 | 20.01 | -0.05% | 43,523 |
| May 27, 2025 | 19.98 | 20.06 | 19.94 | 20.02 | 20.02 | 0.45% | 109,777 |
| May 23, 2025 | 20.08 | 20.08 | 19.91 | 19.93 | 19.93 | -0.20% | 225,346 |
| May 22, 2025 | 19.95 | 20.00 | 19.89 | 19.97 | 19.97 | 0.50% | 195,256 |
| May 21, 2025 | 19.92 | 20.06 | 19.87 | 19.87 | 19.87 | -0.65% | 94,950 |
| May 20, 2025 | 20.01 | 20.06 | 19.95 | 20.00 | 20.00 | -0.35% | 129,364 |
| May 19, 2025 | 20.01 | 20.07 | 19.98 | 20.07 | 20.07 | -0.10% | 69,719 |
| May 16, 2025 | 20.03 | 20.13 | 19.96 | 20.09 | 20.09 | 0.55% | 233,911 |
| May 15, 2025 | 19.91 | 20.06 | 19.91 | 19.98 | 19.98 | 0.25% | 73,365 |
| May 14, 2025 | 19.95 | 20.04 | 19.92 | 19.93 | 19.93 | -0.45% | 380,817 |
| May 13, 2025 | 20.08 | 20.15 | 19.88 | 20.02 | 20.02 | -0.35% | 137,526 |
| May 12, 2025 | 20.03 | 20.12 | 19.97 | 20.09 | 20.09 | 0.65% | 140,949 |
| May 9, 2025 | 20.05 | 20.05 | 19.95 | 19.96 | 19.96 | -0.15% | 159,736 |
| May 8, 2025 | 20.02 | 20.11 | 19.93 | 19.99 | 19.99 | -0.32% | 58,111 |
| May 7, 2025 | 20.00 | 20.09 | 19.94 | 20.06 | 20.06 | 0.38% | 86,422 |
| May 6, 2025 | 19.91 | 20.05 | 19.90 | 19.98 | 19.98 | 0.28% | 100,157 |
| May 5, 2025 | 19.98 | 20.00 | 19.89 | 19.93 | 19.93 | -0.08% | 84,032 |
| May 2, 2025 | 19.94 | 20.00 | 19.90 | 19.94 | 19.94 | -0.20% | 106,695 |
| May 1, 2025 | 20.06 | 20.06 | 19.92 | 19.98 | 19.98 | -0.60% | 74,440 |
| Apr 30, 2025 | 19.96 | 20.10 | 19.96 | 20.10 | 20.05 | 0.40% | 44,926 |
| Apr 29, 2025 | 19.92 | 20.03 | 19.89 | 20.02 | 19.97 | 0.60% | 237,996 |
| Apr 28, 2025 | 19.88 | 19.95 | 19.87 | 19.90 | 19.85 | -0.20% | 55,243 |
| Apr 25, 2025 | 19.92 | 19.94 | 19.83 | 19.94 | 19.89 | 0.20% | 122,164 |
| Apr 24, 2025 | 19.83 | 19.95 | 19.83 | 19.90 | 19.85 | 0.91% | 127,917 |
| Apr 23, 2025 | 19.75 | 19.96 | 19.68 | 19.72 | 19.67 | -0.15% | 465,995 |
| Apr 22, 2025 | 19.83 | 19.83 | 19.71 | 19.75 | 19.70 | -0.45% | 76,106 |
| Apr 21, 2025 | 19.90 | 19.93 | 19.65 | 19.84 | 19.79 | - | 271,013 |
| Apr 17, 2025 | 19.75 | 19.93 | 19.71 | 19.84 | 19.79 | 0.66% | 330,020 |
| Apr 16, 2025 | 19.72 | 19.84 | 19.68 | 19.71 | 19.66 | - | 184,050 |
| Apr 15, 2025 | 19.68 | 19.88 | 19.68 | 19.71 | 19.66 | -0.66% | 130,856 |
| Apr 14, 2025 | 19.83 | 19.88 | 19.66 | 19.84 | 19.79 | 1.12% | 172,121 |
| Apr 11, 2025 | 19.78 | 19.92 | 19.47 | 19.62 | 19.57 | -1.06% | 162,587 |
| Apr 10, 2025 | 19.60 | 19.98 | 19.60 | 19.83 | 19.78 | 0.86% | 422,549 |
| Apr 9, 2025 | 19.48 | 19.66 | 19.01 | 19.66 | 19.61 | 0.98% | 378,856 |
| Apr 8, 2025 | 20.05 | 20.05 | 19.36 | 19.47 | 19.42 | -2.99% | 480,490 |
| Apr 7, 2025 | 20.32 | 20.35 | 20.07 | 20.07 | 20.02 | -1.23% | 136,318 |
| Apr 4, 2025 | 20.40 | 20.52 | 20.28 | 20.32 | 20.27 | -0.39% | 134,612 |
| Apr 3, 2025 | 20.42 | 20.42 | 20.32 | 20.40 | 20.35 | 0.84% | 80,046 |
| Apr 2, 2025 | 20.30 | 20.30 | 20.19 | 20.23 | 20.18 | -0.20% | 68,727 |
| Apr 1, 2025 | 20.08 | 20.27 | 20.08 | 20.27 | 20.22 | 0.67% | 146,339 |
| Mar 31, 2025 | 20.16 | 20.17 | 20.10 | 20.14 | 20.02 | 0.02% | 151,067 |
| Mar 28, 2025 | 20.10 | 20.17 | 20.05 | 20.13 | 20.01 | 0.05% | 155,310 |
| Mar 27, 2025 | 20.03 | 20.12 | 19.96 | 20.12 | 20.00 | 0.05% | 234,416 |
| Mar 26, 2025 | 20.16 | 20.20 | 20.01 | 20.11 | 19.99 | -0.05% | 42,629 |
| Mar 25, 2025 | 20.17 | 20.24 | 20.11 | 20.12 | 20.00 | -0.49% | 94,738 |
| Mar 24, 2025 | 20.29 | 20.29 | 20.17 | 20.22 | 20.10 | -0.15% | 68,161 |
| Mar 21, 2025 | 20.27 | 20.27 | 20.21 | 20.25 | 20.13 | 0.20% | 20,413 |
| Mar 20, 2025 | 20.25 | 20.37 | 20.21 | 20.21 | 20.09 | -0.10% | 87,883 |