Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.46
-0.01 (-0.05%)
Sep 12, 2025, 4:00 PM EDT - Market closed
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.37 | 20.60 | 20.37 | 20.46 | 20.46 | -0.05% | 75,674 |
| Sep 11, 2025 | 20.48 | 20.58 | 20.40 | 20.47 | 20.47 | 0.39% | 49,767 |
| Sep 10, 2025 | 20.35 | 20.48 | 20.31 | 20.39 | 20.39 | 0.39% | 67,428 |
| Sep 9, 2025 | 20.24 | 20.48 | 20.24 | 20.31 | 20.31 | 0.15% | 102,144 |
| Sep 8, 2025 | 20.23 | 20.50 | 20.23 | 20.28 | 20.28 | 0.40% | 71,130 |
| Sep 5, 2025 | 20.15 | 20.33 | 20.12 | 20.20 | 20.20 | 0.66% | 138,880 |
| Sep 4, 2025 | 20.21 | 20.21 | 20.04 | 20.07 | 20.07 | -0.26% | 67,245 |
| Sep 3, 2025 | 19.96 | 20.14 | 19.96 | 20.12 | 20.12 | 1.11% | 88,194 |
| Sep 2, 2025 | 20.02 | 20.12 | 19.88 | 19.90 | 19.90 | -0.65% | 216,583 |
| Aug 29, 2025 | 20.07 | 20.24 | 20.03 | 20.03 | 19.97 | -0.15% | 82,983 |
| Aug 28, 2025 | 20.09 | 20.21 | 20.03 | 20.06 | 20.00 | 0.05% | 85,795 |
| Aug 27, 2025 | 20.04 | 20.21 | 20.02 | 20.05 | 19.99 | - | 142,966 |
| Aug 26, 2025 | 20.06 | 20.19 | 20.03 | 20.05 | 19.99 | - | 91,761 |
| Aug 25, 2025 | 20.05 | 20.23 | 20.03 | 20.05 | 19.99 | 0.15% | 99,591 |
| Aug 22, 2025 | 20.07 | 20.16 | 19.99 | 20.02 | 19.96 | 0.10% | 106,668 |
| Aug 21, 2025 | 20.07 | 20.15 | 19.99 | 20.00 | 19.94 | 0.05% | 108,241 |
| Aug 20, 2025 | 20.05 | 20.17 | 19.99 | 19.99 | 19.93 | -0.60% | 55,253 |
| Aug 19, 2025 | 20.06 | 20.16 | 19.98 | 20.11 | 20.05 | 0.40% | 97,446 |
| Aug 18, 2025 | 19.99 | 20.19 | 19.99 | 20.03 | 19.97 | 0.05% | 99,852 |
| Aug 15, 2025 | 20.03 | 20.16 | 19.98 | 20.02 | 19.96 | -0.10% | 121,432 |
| Aug 14, 2025 | 20.03 | 20.16 | 19.99 | 20.04 | 19.98 | -0.20% | 102,044 |
| Aug 13, 2025 | 20.04 | 20.18 | 20.02 | 20.08 | 20.02 | 0.05% | 74,089 |
| Aug 12, 2025 | 20.03 | 20.17 | 19.98 | 20.07 | 20.01 | - | 40,254 |
| Aug 11, 2025 | 20.07 | 20.14 | 19.99 | 20.07 | 20.01 | 0.15% | 128,673 |
| Aug 8, 2025 | 20.01 | 20.15 | 20.01 | 20.04 | 19.98 | -0.10% | 102,685 |
| Aug 7, 2025 | 20.03 | 20.13 | 19.99 | 20.06 | 20.00 | - | 166,263 |
| Aug 6, 2025 | 20.05 | 20.12 | 20.02 | 20.06 | 20.00 | 0.15% | 95,630 |
| Aug 5, 2025 | 20.11 | 20.12 | 20.03 | 20.03 | 19.97 | -0.40% | 216,744 |
| Aug 4, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 20.05 | 0.25% | 1,183,301 |
| Aug 1, 2025 | 20.00 | 20.09 | 19.96 | 20.06 | 20.00 | 0.35% | 172,846 |
| Jul 31, 2025 | 19.95 | 20.13 | 19.95 | 19.99 | 19.88 | 0.40% | 210,799 |
| Jul 30, 2025 | 19.95 | 20.10 | 19.91 | 19.91 | 19.80 | -0.30% | 169,857 |
| Jul 29, 2025 | 19.95 | 20.06 | 19.93 | 19.97 | 19.86 | 0.05% | 100,699 |
| Jul 28, 2025 | 19.95 | 20.05 | 19.95 | 19.96 | 19.85 | 0.05% | 138,318 |
| Jul 25, 2025 | 19.96 | 20.02 | 19.88 | 19.95 | 19.84 | 0.20% | 91,404 |
| Jul 24, 2025 | 19.88 | 20.04 | 19.88 | 19.91 | 19.80 | -0.05% | 135,895 |
| Jul 23, 2025 | 19.87 | 20.05 | 19.87 | 19.92 | 19.81 | 0.25% | 96,021 |
| Jul 22, 2025 | 19.88 | 20.04 | 19.87 | 19.87 | 19.76 | - | 61,370 |
| Jul 21, 2025 | 19.99 | 20.08 | 19.87 | 19.87 | 19.76 | -0.15% | 70,930 |
| Jul 18, 2025 | 19.92 | 20.02 | 19.85 | 19.90 | 19.79 | -0.05% | 78,739 |
| Jul 17, 2025 | 19.99 | 20.07 | 19.91 | 19.91 | 19.80 | - | 61,777 |
| Jul 16, 2025 | 20.04 | 20.08 | 19.91 | 19.91 | 19.80 | -0.95% | 276,960 |
| Jul 15, 2025 | 20.11 | 20.11 | 20.00 | 20.10 | 19.99 | 0.05% | 70,266 |
| Jul 14, 2025 | 20.05 | 20.09 | 19.96 | 20.09 | 19.98 | -0.15% | 103,481 |
| Jul 11, 2025 | 20.11 | 20.12 | 20.02 | 20.12 | 20.01 | - | 62,480 |
| Jul 10, 2025 | 20.10 | 20.12 | 20.01 | 20.12 | 20.01 | 0.10% | 66,434 |
| Jul 9, 2025 | 20.05 | 20.18 | 20.05 | 20.10 | 19.99 | -0.35% | 111,505 |
| Jul 8, 2025 | 20.04 | 20.17 | 20.02 | 20.17 | 20.05 | 0.45% | 129,817 |
| Jul 7, 2025 | 20.07 | 20.21 | 19.95 | 20.08 | 19.97 | -0.40% | 162,917 |
| Jul 3, 2025 | 20.15 | 20.18 | 20.01 | 20.16 | 20.04 | -0.05% | 88,360 |