Columbia Multi-Sector Municipal Income ETF (MUST)
NYSEARCA: MUST · Real-Time Price · USD
20.19
-0.05 (-0.25%)
At close: Aug 24, 2026, 4:00 PM EDT
20.19
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:15 PM EDT
MUST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 20.23 | 20.35 | 20.16 | 20.19 | 20.19 | -0.25% | 105,721 |
| Aug 21, 2026 | 20.28 | 20.35 | 20.16 | 20.24 | 20.24 | -0.15% | 96,502 |
| Aug 20, 2026 | 20.30 | 20.34 | 20.18 | 20.27 | 20.27 | -0.10% | 117,652 |
| Aug 19, 2026 | 20.34 | 20.37 | 20.27 | 20.29 | 20.29 | 0.21% | 35,570 |
| Aug 18, 2026 | 20.40 | 20.40 | 20.24 | 20.25 | 20.25 | -0.84% | 112,805 |
| Aug 17, 2026 | 20.40 | 20.45 | 20.30 | 20.42 | 20.42 | 0.25% | 66,942 |
| Aug 14, 2026 | 20.42 | 20.44 | 20.34 | 20.37 | 20.37 | -0.44% | 45,993 |
| Aug 13, 2026 | 20.45 | 20.46 | 20.38 | 20.46 | 20.46 | 0.34% | 82,542 |
| Aug 12, 2026 | 20.35 | 20.46 | 20.35 | 20.39 | 20.39 | 0.14% | 100,531 |
| Aug 11, 2026 | 20.39 | 20.44 | 20.34 | 20.36 | 20.36 | -0.28% | 112,841 |
| Aug 10, 2026 | 20.40 | 20.42 | 20.26 | 20.42 | 20.42 | 0.25% | 185,558 |
| Aug 7, 2026 | 20.39 | 20.41 | 20.21 | 20.37 | 20.37 | 0.01% | 101,459 |
| Aug 6, 2026 | 20.34 | 20.40 | 20.22 | 20.37 | 20.37 | 0.14% | 222,251 |
| Aug 5, 2026 | 20.31 | 20.37 | 20.19 | 20.34 | 20.34 | - | 136,563 |
| Aug 4, 2026 | 20.29 | 20.34 | 20.14 | 20.34 | 20.34 | 0.44% | 119,542 |
| Aug 3, 2026 | 20.28 | 20.28 | 20.18 | 20.25 | 20.25 | -0.04% | 71,934 |
| Jul 31, 2026 | 20.31 | 20.32 | 20.15 | 20.32 | 20.26 | 0.30% | 271,945 |
| Jul 30, 2026 | 20.34 | 20.34 | 20.20 | 20.26 | 20.20 | -0.25% | 44,805 |
| Jul 29, 2026 | 20.33 | 20.39 | 20.24 | 20.31 | 20.25 | 0.45% | 197,935 |
| Jul 28, 2026 | 20.29 | 20.38 | 20.20 | 20.22 | 20.16 | -0.54% | 58,772 |
| Jul 27, 2026 | 20.36 | 20.37 | 20.21 | 20.33 | 20.27 | 0.25% | 60,550 |
| Jul 24, 2026 | 20.24 | 20.30 | 20.12 | 20.28 | 20.22 | 0.40% | 194,737 |
| Jul 23, 2026 | 20.27 | 20.29 | 20.09 | 20.20 | 20.14 | -0.88% | 132,046 |
| Jul 22, 2026 | 20.38 | 20.43 | 20.30 | 20.38 | 20.32 | -0.06% | 77,516 |
| Jul 21, 2026 | 20.40 | 20.49 | 20.37 | 20.39 | 20.33 | 0.06% | 158,115 |
| Jul 20, 2026 | 20.42 | 20.51 | 20.34 | 20.38 | 20.32 | - | 135,531 |
| Jul 17, 2026 | 20.48 | 20.53 | 20.35 | 20.38 | 20.32 | -0.20% | 99,263 |
| Jul 16, 2026 | 20.52 | 20.57 | 20.41 | 20.42 | 20.36 | -0.20% | 71,855 |
| Jul 15, 2026 | 20.55 | 20.64 | 20.42 | 20.46 | 20.40 | -0.73% | 485,168 |
| Jul 14, 2026 | 20.61 | 20.65 | 20.29 | 20.61 | 20.55 | 0.10% | 132,737 |
| Jul 13, 2026 | 20.55 | 20.67 | 20.54 | 20.59 | 20.53 | -0.19% | 57,097 |
| Jul 10, 2026 | 20.64 | 20.65 | 20.52 | 20.63 | 20.57 | 0.17% | 50,904 |
| Jul 9, 2026 | 20.53 | 20.65 | 20.53 | 20.60 | 20.53 | 0.10% | 56,832 |
| Jul 8, 2026 | 20.68 | 20.68 | 20.52 | 20.58 | 20.51 | -0.29% | 60,548 |
| Jul 7, 2026 | 20.72 | 20.72 | 20.56 | 20.64 | 20.57 | 0.02% | 57,932 |
| Jul 6, 2026 | 20.76 | 20.76 | 20.55 | 20.63 | 20.57 | -0.48% | 214,931 |
| Jul 2, 2026 | 20.75 | 20.75 | 20.55 | 20.73 | 20.67 | 0.29% | 90,661 |
| Jul 1, 2026 | 20.60 | 20.71 | 20.53 | 20.67 | 20.61 | -0.36% | 187,836 |
| Jun 30, 2026 | 20.72 | 20.80 | 20.60 | 20.80 | 20.68 | 0.19% | 78,521 |
| Jun 29, 2026 | 20.70 | 20.78 | 20.58 | 20.76 | 20.64 | 0.45% | 93,384 |
| Jun 26, 2026 | 20.67 | 20.76 | 20.56 | 20.67 | 20.55 | -0.40% | 58,156 |
| Jun 25, 2026 | 20.61 | 20.76 | 20.57 | 20.75 | 20.63 | 0.43% | 54,483 |
| Jun 24, 2026 | 20.70 | 20.70 | 20.60 | 20.66 | 20.54 | -0.18% | 75,047 |
| Jun 23, 2026 | 20.66 | 20.74 | 20.53 | 20.70 | 20.58 | -0.19% | 60,787 |
| Jun 22, 2026 | 20.70 | 20.74 | 20.55 | 20.74 | 20.62 | 0.58% | 144,373 |
| Jun 18, 2026 | 20.70 | 20.70 | 20.61 | 20.62 | 20.50 | -0.10% | 83,667 |
| Jun 17, 2026 | 20.61 | 20.73 | 20.59 | 20.64 | 20.52 | -0.15% | 82,862 |
| Jun 16, 2026 | 20.67 | 20.67 | 20.55 | 20.67 | 20.55 | - | 122,870 |
| Jun 15, 2026 | 20.56 | 20.67 | 20.55 | 20.67 | 20.55 | 0.49% | 86,330 |
| Jun 12, 2026 | 20.65 | 20.65 | 20.47 | 20.57 | 20.45 | -0.22% | 33,149 |