Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.04
-0.02 (-0.10%)
Aug 8, 2025, 4:00 PM - Market closed
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 20.01 | 20.15 | 20.01 | 20.04 | 20.04 | -0.10% | 102,685 |
| Aug 7, 2025 | 20.03 | 20.13 | 19.99 | 20.06 | 20.06 | - | 166,263 |
| Aug 6, 2025 | 20.05 | 20.12 | 20.02 | 20.06 | 20.06 | 0.15% | 95,630 |
| Aug 5, 2025 | 20.11 | 20.12 | 20.03 | 20.03 | 20.03 | -0.40% | 216,744 |
| Aug 4, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 20.11 | 0.25% | 1,183,301 |
| Aug 1, 2025 | 20.00 | 20.09 | 19.96 | 20.06 | 20.06 | 0.35% | 172,846 |
| Jul 31, 2025 | 19.95 | 20.13 | 19.95 | 19.99 | 19.93 | 0.40% | 210,799 |
| Jul 30, 2025 | 19.95 | 20.10 | 19.91 | 19.91 | 19.85 | -0.30% | 169,857 |
| Jul 29, 2025 | 19.95 | 20.06 | 19.93 | 19.97 | 19.91 | 0.05% | 100,699 |
| Jul 28, 2025 | 19.95 | 20.05 | 19.95 | 19.96 | 19.90 | 0.05% | 138,318 |
| Jul 25, 2025 | 19.96 | 20.02 | 19.88 | 19.95 | 19.89 | 0.20% | 91,404 |
| Jul 24, 2025 | 19.88 | 20.04 | 19.88 | 19.91 | 19.85 | -0.05% | 135,895 |
| Jul 23, 2025 | 19.87 | 20.05 | 19.87 | 19.92 | 19.86 | 0.25% | 96,021 |
| Jul 22, 2025 | 19.88 | 20.04 | 19.87 | 19.87 | 19.81 | - | 61,370 |
| Jul 21, 2025 | 19.99 | 20.08 | 19.87 | 19.87 | 19.81 | -0.15% | 70,930 |
| Jul 18, 2025 | 19.92 | 20.02 | 19.85 | 19.90 | 19.84 | -0.05% | 78,739 |
| Jul 17, 2025 | 19.99 | 20.07 | 19.91 | 19.91 | 19.85 | - | 61,777 |
| Jul 16, 2025 | 20.04 | 20.08 | 19.91 | 19.91 | 19.85 | -0.95% | 276,960 |
| Jul 15, 2025 | 20.11 | 20.11 | 20.00 | 20.10 | 20.04 | 0.05% | 70,266 |
| Jul 14, 2025 | 20.05 | 20.09 | 19.96 | 20.09 | 20.03 | -0.15% | 103,481 |
| Jul 11, 2025 | 20.11 | 20.12 | 20.02 | 20.12 | 20.06 | - | 62,480 |
| Jul 10, 2025 | 20.10 | 20.12 | 20.01 | 20.12 | 20.06 | 0.10% | 66,434 |
| Jul 9, 2025 | 20.05 | 20.18 | 20.05 | 20.10 | 20.04 | -0.35% | 111,505 |
| Jul 8, 2025 | 20.04 | 20.17 | 20.02 | 20.17 | 20.11 | 0.45% | 129,817 |
| Jul 7, 2025 | 20.07 | 20.21 | 19.95 | 20.08 | 20.02 | -0.40% | 162,917 |
| Jul 3, 2025 | 20.15 | 20.18 | 20.01 | 20.16 | 20.10 | -0.05% | 88,360 |
| Jul 2, 2025 | 20.07 | 20.17 | 20.00 | 20.17 | 20.11 | 0.55% | 66,056 |
| Jul 1, 2025 | 20.09 | 20.10 | 19.98 | 20.06 | 20.00 | -0.30% | 50,053 |
| Jun 30, 2025 | 20.58 | 22.10 | 20.01 | 20.12 | 20.01 | 0.05% | 88,076 |
| Jun 27, 2025 | 20.08 | 20.17 | 20.00 | 20.11 | 20.00 | -0.15% | 77,577 |
| Jun 26, 2025 | 20.12 | 20.15 | 20.00 | 20.14 | 20.03 | 0.20% | 88,385 |
| Jun 25, 2025 | 20.08 | 20.13 | 19.97 | 20.10 | 19.99 | -0.05% | 71,068 |
| Jun 24, 2025 | 20.08 | 20.12 | 19.96 | 20.11 | 20.00 | 0.55% | 94,443 |
| Jun 23, 2025 | 20.07 | 20.17 | 20.00 | 20.00 | 19.89 | -0.40% | 47,113 |
| Jun 20, 2025 | 20.03 | 20.15 | 20.00 | 20.08 | 19.97 | 0.25% | 68,480 |
| Jun 18, 2025 | 20.06 | 20.14 | 19.96 | 20.03 | 19.92 | -0.45% | 82,023 |
| Jun 17, 2025 | 20.09 | 20.12 | 19.94 | 20.12 | 20.01 | 0.45% | 89,825 |
| Jun 16, 2025 | 19.99 | 20.07 | 19.92 | 20.03 | 19.92 | -0.05% | 79,817 |
| Jun 13, 2025 | 20.03 | 20.07 | 19.91 | 20.04 | 19.93 | 0.30% | 157,595 |
| Jun 12, 2025 | 19.97 | 20.08 | 19.92 | 19.98 | 19.87 | 0.20% | 177,654 |
| Jun 11, 2025 | 19.97 | 20.07 | 19.93 | 19.94 | 19.83 | -0.10% | 121,013 |
| Jun 10, 2025 | 19.97 | 20.05 | 19.90 | 19.96 | 19.85 | -0.30% | 114,774 |
| Jun 9, 2025 | 19.99 | 20.03 | 19.86 | 20.02 | 19.91 | 0.76% | 138,664 |
| Jun 6, 2025 | 20.02 | 20.03 | 19.87 | 19.87 | 19.76 | -0.85% | 64,631 |
| Jun 5, 2025 | 20.03 | 20.08 | 19.93 | 20.04 | 19.93 | 0.20% | 82,848 |
| Jun 4, 2025 | 20.02 | 20.07 | 19.93 | 20.00 | 19.89 | 0.35% | 451,356 |
| Jun 3, 2025 | 19.95 | 20.04 | 19.87 | 19.93 | 19.82 | -0.40% | 167,844 |
| Jun 2, 2025 | 20.01 | 20.07 | 19.83 | 20.01 | 19.90 | 0.05% | 114,729 |
| May 30, 2025 | 20.11 | 20.11 | 19.94 | 20.00 | 19.83 | 0.25% | 73,143 |
| May 29, 2025 | 19.97 | 20.09 | 19.95 | 19.95 | 19.78 | -0.30% | 76,128 |