Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.70
+0.19 (0.93%)
At close: Oct 13, 2025, 4:00 PM EDT
20.70
0.00 (0.00%)
After-hours: Oct 13, 2025, 6:30 PM EDT
MUST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 20.54 | 20.71 | 20.51 | 20.70 | - | 0.93% | 65,173 |
| Oct 10, 2025 | 20.65 | 20.66 | 20.47 | 20.51 | 20.51 | -0.10% | 130,269 |
| Oct 9, 2025 | 20.53 | 20.63 | 20.52 | 20.53 | 20.53 | - | 56,952 |
| Oct 8, 2025 | 20.59 | 20.63 | 20.49 | 20.53 | 20.53 | -0.10% | 110,975 |
| Oct 7, 2025 | 20.53 | 20.59 | 20.51 | 20.55 | 20.55 | 0.24% | 39,295 |
| Oct 6, 2025 | 20.59 | 20.59 | 20.41 | 20.50 | 20.50 | -0.19% | 75,416 |
| Oct 3, 2025 | 20.52 | 20.57 | 20.40 | 20.54 | 20.54 | 0.10% | 82,165 |
| Oct 2, 2025 | 20.54 | 20.54 | 20.39 | 20.52 | 20.52 | 0.34% | 160,227 |
| Oct 1, 2025 | 20.54 | 20.54 | 20.40 | 20.45 | 20.45 | -0.39% | 100,258 |
| Sep 30, 2025 | 20.53 | 20.55 | 20.44 | 20.53 | 20.47 | - | 109,466 |
| Sep 29, 2025 | 20.56 | 20.59 | 20.45 | 20.53 | 20.47 | 0.20% | 67,091 |
| Sep 26, 2025 | 20.41 | 20.56 | 20.41 | 20.49 | 20.43 | 0.05% | 69,327 |
| Sep 25, 2025 | 20.41 | 20.61 | 20.41 | 20.48 | 20.42 | -0.15% | 84,184 |
| Sep 24, 2025 | 20.52 | 20.63 | 20.43 | 20.51 | 20.45 | -0.53% | 62,638 |
| Sep 23, 2025 | 20.56 | 20.66 | 20.49 | 20.62 | 20.56 | 0.29% | 83,921 |
| Sep 22, 2025 | 20.57 | 20.65 | 20.50 | 20.56 | 20.50 | 0.15% | 38,764 |
| Sep 19, 2025 | 20.57 | 20.65 | 20.48 | 20.53 | 20.47 | 0.10% | 25,323 |
| Sep 18, 2025 | 20.61 | 20.65 | 20.42 | 20.51 | 20.45 | -0.68% | 233,721 |
| Sep 17, 2025 | 20.59 | 20.67 | 20.50 | 20.65 | 20.59 | 0.63% | 96,171 |
| Sep 16, 2025 | 20.54 | 20.66 | 20.49 | 20.52 | 20.46 | 0.10% | 58,555 |
| Sep 15, 2025 | 20.45 | 20.64 | 20.45 | 20.50 | 20.44 | 0.20% | 148,206 |
| Sep 12, 2025 | 20.37 | 20.60 | 20.37 | 20.46 | 20.41 | -0.05% | 75,674 |
| Sep 11, 2025 | 20.48 | 20.58 | 20.40 | 20.47 | 20.42 | 0.39% | 49,767 |
| Sep 10, 2025 | 20.35 | 20.48 | 20.31 | 20.39 | 20.34 | 0.39% | 67,428 |
| Sep 9, 2025 | 20.24 | 20.48 | 20.24 | 20.31 | 20.26 | 0.15% | 102,144 |
| Sep 8, 2025 | 20.23 | 20.50 | 20.23 | 20.28 | 20.23 | 0.40% | 71,130 |
| Sep 5, 2025 | 20.15 | 20.33 | 20.12 | 20.20 | 20.15 | 0.66% | 138,880 |
| Sep 4, 2025 | 20.21 | 20.21 | 20.04 | 20.07 | 20.01 | -0.26% | 67,245 |
| Sep 3, 2025 | 19.96 | 20.14 | 19.96 | 20.12 | 20.07 | 1.11% | 88,194 |
| Sep 2, 2025 | 20.02 | 20.12 | 19.88 | 19.90 | 19.85 | -0.65% | 216,583 |
| Aug 29, 2025 | 20.07 | 20.24 | 20.03 | 20.03 | 19.92 | -0.15% | 82,983 |
| Aug 28, 2025 | 20.09 | 20.21 | 20.03 | 20.06 | 19.95 | 0.05% | 85,795 |
| Aug 27, 2025 | 20.04 | 20.21 | 20.02 | 20.05 | 19.94 | - | 142,966 |
| Aug 26, 2025 | 20.06 | 20.19 | 20.03 | 20.05 | 19.94 | - | 91,761 |
| Aug 25, 2025 | 20.05 | 20.23 | 20.03 | 20.05 | 19.94 | 0.15% | 99,591 |
| Aug 22, 2025 | 20.07 | 20.16 | 19.99 | 20.02 | 19.91 | 0.10% | 106,668 |
| Aug 21, 2025 | 20.07 | 20.15 | 19.99 | 20.00 | 19.89 | 0.05% | 108,241 |
| Aug 20, 2025 | 20.05 | 20.17 | 19.99 | 19.99 | 19.88 | -0.60% | 55,253 |
| Aug 19, 2025 | 20.06 | 20.16 | 19.98 | 20.11 | 20.00 | 0.40% | 97,446 |
| Aug 18, 2025 | 19.99 | 20.19 | 19.99 | 20.03 | 19.92 | 0.05% | 99,852 |
| Aug 15, 2025 | 20.03 | 20.16 | 19.98 | 20.02 | 19.91 | -0.10% | 121,432 |
| Aug 14, 2025 | 20.03 | 20.16 | 19.99 | 20.04 | 19.93 | -0.20% | 102,044 |
| Aug 13, 2025 | 20.04 | 20.18 | 20.02 | 20.08 | 19.97 | 0.05% | 74,089 |
| Aug 12, 2025 | 20.03 | 20.17 | 19.98 | 20.07 | 19.96 | - | 40,254 |
| Aug 11, 2025 | 20.07 | 20.14 | 19.99 | 20.07 | 19.96 | 0.15% | 128,673 |
| Aug 8, 2025 | 20.01 | 20.15 | 20.01 | 20.04 | 19.93 | -0.10% | 102,685 |
| Aug 7, 2025 | 20.03 | 20.13 | 19.99 | 20.06 | 19.95 | - | 166,263 |
| Aug 6, 2025 | 20.05 | 20.12 | 20.02 | 20.06 | 19.95 | 0.15% | 95,630 |
| Aug 5, 2025 | 20.11 | 20.12 | 20.03 | 20.03 | 19.92 | -0.40% | 216,744 |
| Aug 4, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 20.00 | 0.25% | 1,183,301 |