Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.55
-0.03 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
MAGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.15% | 4,336 |
| Dec 4, 2025 | 20.59 | 20.59 | 20.58 | 20.58 | 20.58 | -0.19% | 717 |
| Dec 3, 2025 | 20.61 | 20.62 | 20.61 | 20.62 | 20.62 | 0.17% | 594 |
| Dec 2, 2025 | 20.57 | 20.59 | 20.57 | 20.59 | 20.59 | 0.07% | 1,365 |
| Dec 1, 2025 | 20.57 | 20.58 | 20.56 | 20.57 | 20.57 | -0.41% | 11,369 |
| Nov 28, 2025 | 20.65 | 20.67 | 20.65 | 20.66 | 20.66 | -0.12% | 771 |
| Nov 26, 2025 | 20.65 | 20.69 | 20.65 | 20.68 | 20.68 | -0.12% | 2,505 |
| Nov 25, 2025 | 20.70 | 20.73 | 20.70 | 20.71 | 20.63 | -0.60% | 4,860 |
| Nov 24, 2025 | 20.65 | 20.83 | 20.65 | 20.83 | 20.75 | 1.02% | 4,739 |
| Nov 21, 2025 | 20.61 | 20.65 | 20.61 | 20.62 | 20.54 | 0.29% | 7,331 |
| Nov 20, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.48 | 0.12% | 154 |
| Nov 19, 2025 | 20.54 | 20.55 | 20.53 | 20.54 | 20.46 | - | 29,193 |
| Nov 18, 2025 | 20.55 | 20.55 | 20.53 | 20.54 | 20.46 | 0.10% | 873 |
| Nov 17, 2025 | 20.52 | 20.55 | 20.51 | 20.52 | 20.44 | -0.19% | 1,999 |
| Nov 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.48 | - | 148 |
| Nov 13, 2025 | 20.57 | 20.57 | 20.56 | 20.56 | 20.48 | -0.19% | 214 |
| Nov 12, 2025 | 20.59 | 20.62 | 20.58 | 20.60 | 20.52 | 0.01% | 28,044 |
| Nov 11, 2025 | 20.56 | 20.59 | 20.56 | 20.59 | 20.52 | 0.06% | 4,167 |
| Nov 10, 2025 | 20.56 | 20.58 | 20.56 | 20.58 | 20.50 | 0.07% | 5,393 |
| Nov 7, 2025 | 20.54 | 20.57 | 20.54 | 20.57 | 20.49 | 0.07% | 10,936 |
| Nov 6, 2025 | 20.55 | 20.58 | 20.55 | 20.55 | 20.47 | 0.27% | 4,545 |
| Nov 5, 2025 | 20.51 | 20.51 | 20.50 | 20.50 | 20.42 | -0.24% | 283 |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.47 | -0.02% | 358 |
| Nov 3, 2025 | 20.52 | 20.55 | 20.52 | 20.55 | 20.47 | 0.02% | 1,453 |
| Oct 31, 2025 | 20.58 | 20.58 | 20.54 | 20.55 | 20.47 | -0.15% | 4,817 |
| Oct 30, 2025 | 20.56 | 20.61 | 20.56 | 20.58 | 20.50 | -0.17% | 2,178 |
| Oct 29, 2025 | 20.69 | 20.69 | 20.61 | 20.61 | 20.53 | -0.77% | 13,864 |
| Oct 28, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.61 | -0.48% | 123 |
| Oct 27, 2025 | 20.74 | 20.87 | 20.74 | 20.87 | 20.70 | 0.97% | 27,186 |
| Oct 24, 2025 | 20.76 | 20.76 | 20.67 | 20.67 | 20.51 | -0.34% | 12,953 |
| Oct 23, 2025 | 20.76 | 20.87 | 20.74 | 20.74 | 20.58 | -0.19% | 8,606 |
| Oct 22, 2025 | 20.78 | 20.82 | 20.78 | 20.78 | 20.62 | 0.10% | 5,088 |
| Oct 21, 2025 | 20.77 | 20.86 | 20.76 | 20.76 | 20.60 | 0.48% | 15,634 |
| Oct 20, 2025 | 20.72 | 20.72 | 20.66 | 20.66 | 20.50 | -0.43% | 1,930 |
| Oct 17, 2025 | 20.74 | 20.75 | 20.72 | 20.75 | 20.59 | 0.39% | 50,113 |
| Oct 16, 2025 | 20.75 | 20.75 | 20.67 | 20.67 | 20.51 | -0.19% | 3,517 |
| Oct 15, 2025 | 20.72 | 20.72 | 20.71 | 20.71 | 20.55 | 0.24% | 234 |
| Oct 14, 2025 | 20.68 | 20.75 | 20.66 | 20.66 | 20.50 | -0.05% | 1,820 |
| Oct 13, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.51 | 0.10% | 109 |
| Oct 10, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.49 | 0.29% | 120 |
| Oct 9, 2025 | 20.59 | 20.69 | 20.58 | 20.59 | 20.43 | -0.02% | 15,149 |
| Oct 8, 2025 | 20.63 | 20.64 | 20.58 | 20.60 | 20.43 | -0.05% | 27,057 |
| Oct 7, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.44 | -0.05% | 3,003 |
| Oct 6, 2025 | 20.59 | 20.64 | 20.57 | 20.62 | 20.45 | 0.07% | 17,481 |
| Oct 3, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.44 | -0.05% | 332 |
| Oct 2, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.45 | 0.15% | 12,592 |
| Oct 1, 2025 | 20.58 | 20.96 | 20.57 | 20.58 | 20.42 | 0.22% | 16,197 |
| Sep 30, 2025 | 20.57 | 20.57 | 20.54 | 20.54 | 20.37 | 0.02% | 574 |
| Sep 29, 2025 | 20.52 | 20.53 | 20.52 | 20.53 | 20.37 | 0.22% | 1,608 |
| Sep 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | -0.41% | 9,745 |
| Sep 25, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.33 | -0.12% | 22 |
| Sep 24, 2025 | 20.59 | 20.60 | 20.59 | 20.60 | 20.35 | -0.17% | 386 |
| Sep 23, 2025 | 20.62 | 20.63 | 20.62 | 20.63 | 20.39 | -0.43% | 3,915 |
| Sep 22, 2025 | 20.62 | 20.76 | 20.61 | 20.72 | 20.48 | 0.39% | 2,045 |
| Sep 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.40 | - | 978 |
| Sep 18, 2025 | 20.63 | 20.64 | 20.63 | 20.64 | 20.40 | -0.23% | 1,370 |
| Sep 17, 2025 | 20.72 | 20.79 | 20.68 | 20.69 | 20.45 | -0.11% | 3,040 |
| Sep 16, 2025 | 20.72 | 20.83 | 20.71 | 20.71 | 20.47 | 0.12% | 16,936 |
| Sep 15, 2025 | 20.69 | 20.69 | 20.68 | 20.69 | 20.44 | 0.13% | 1,022 |
| Sep 12, 2025 | 20.64 | 20.72 | 20.63 | 20.66 | 20.42 | -0.14% | 6,560 |
| Sep 11, 2025 | 20.66 | 20.80 | 20.65 | 20.69 | 20.45 | 0.34% | 16,575 |
| Sep 10, 2025 | 20.61 | 20.67 | 20.60 | 20.62 | 20.38 | 0.10% | 11,576 |
| Sep 9, 2025 | 20.61 | 20.61 | 20.60 | 20.60 | 20.36 | 0.10% | 3,998 |
| Sep 8, 2025 | 20.60 | 20.60 | 20.58 | 20.58 | 20.34 | 0.24% | 8,147 |
| Sep 5, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.29 | 0.57% | 2,806 |
| Sep 4, 2025 | 20.44 | 20.44 | 20.40 | 20.41 | 20.17 | 0.14% | 35,470 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.15 | 0.32% | 4,015 |
| Sep 2, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.08 | -0.28% | 427 |
| Aug 29, 2025 | 20.36 | 20.38 | 20.36 | 20.38 | 20.14 | -0.06% | 1,105 |
| Aug 28, 2025 | 20.40 | 20.42 | 20.39 | 20.39 | 20.15 | 0.05% | 27,415 |
| Aug 27, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.14 | -0.29% | 7 |
| Aug 26, 2025 | 20.42 | 20.44 | 20.42 | 20.44 | 20.12 | 0.10% | 492 |
| Aug 25, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.10 | 0.02% | 129 |
| Aug 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.10 | 0.47% | 4 |
| Aug 21, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.01 | -0.20% | 41 |
| Aug 20, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.04 | 0.05% | 227 |
| Aug 19, 2025 | 20.34 | 20.38 | 20.34 | 20.35 | 20.03 | 0.15% | 1,816 |
| Aug 18, 2025 | 20.34 | 20.38 | 20.31 | 20.32 | 20.01 | -0.10% | 6,275 |
| Aug 15, 2025 | 20.36 | 20.36 | 20.34 | 20.34 | 20.02 | -0.24% | 109 |
| Aug 14, 2025 | 20.39 | 20.42 | 20.38 | 20.39 | 20.07 | -0.16% | 1,409 |
| Aug 13, 2025 | 20.45 | 20.46 | 20.41 | 20.42 | 20.10 | 0.25% | 102,902 |
| Aug 12, 2025 | 20.35 | 20.38 | 20.35 | 20.37 | 20.05 | -0.07% | 4,129 |
| Aug 11, 2025 | 20.38 | 20.39 | 20.38 | 20.39 | 20.07 | 0.07% | 229 |
| Aug 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.05 | -0.20% | 5 |
| Aug 7, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.09 | -0.02% | 348 |
| Aug 6, 2025 | 20.40 | 20.42 | 20.39 | 20.42 | 20.10 | -0.07% | 496 |
| Aug 5, 2025 | 20.44 | 20.44 | 20.42 | 20.43 | 20.11 | 0.15% | 357 |
| Aug 4, 2025 | 20.40 | 20.41 | 20.40 | 20.40 | 20.08 | 0.24% | 4,160 |
| Aug 1, 2025 | 20.35 | 20.36 | 20.30 | 20.35 | 20.04 | 0.63% | 15,911 |
| Jul 31, 2025 | 20.25 | 20.26 | 20.23 | 20.23 | 19.91 | -0.12% | 9,983 |
| Jul 30, 2025 | 20.29 | 20.29 | 20.23 | 20.25 | 19.94 | -0.25% | 26,291 |
| Jul 29, 2025 | 20.26 | 20.31 | 20.26 | 20.30 | 19.99 | 0.10% | 2,721 |
| Jul 28, 2025 | 20.29 | 20.29 | 20.27 | 20.28 | 19.89 | -0.10% | 2,429 |
| Jul 25, 2025 | 20.27 | 20.30 | 20.27 | 20.30 | 19.91 | 0.07% | 254 |
| Jul 24, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 19.90 | -0.05% | 984 |
| Jul 23, 2025 | 20.31 | 20.31 | 20.30 | 20.30 | 19.91 | -0.17% | 1,528 |
| Jul 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 19.94 | 0.14% | 28 |
| Jul 21, 2025 | 20.31 | 20.31 | 20.30 | 20.30 | 19.91 | 0.35% | 2,241 |
| Jul 18, 2025 | 20.25 | 20.25 | 20.23 | 20.23 | 19.84 | 0.19% | 4,410 |
| Jul 17, 2025 | 20.22 | 20.22 | 20.19 | 20.19 | 19.81 | 0.11% | 417 |