Skip to main content
Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.60
-0.04 (-0.19%)
At close: Mar 5, 2026, 4:00 PM EST
20.59
-0.01 (-0.05%)
After-hours: Mar 5, 2026, 4:10 PM EST

MAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.6520.6520.5820.60--0.21%105
Mar 4, 202620.6620.6620.6420.6420.64-0.05%1,051
Mar 3, 202620.6020.6620.6020.6520.65-0.10%452
Mar 2, 202620.6720.6820.6620.6720.67-0.34%640
Feb 27, 202620.7420.7420.7420.7420.740.19%328
Feb 26, 202620.6920.7020.6820.7020.700.03%723
Feb 25, 202620.6920.7020.6920.6920.69-0.23%3,944
Feb 24, 202620.7320.7720.7320.7420.700.05%15,848
Feb 23, 202620.7220.7420.7220.7320.690.14%4,024
Feb 20, 202620.7120.7120.6920.7020.66-6,908
Feb 19, 202620.6920.7120.6920.7020.660.10%4,212
Feb 18, 202620.6820.6820.6820.6820.64-0.24%3,744
Feb 17, 202620.7320.7420.6920.7320.69-0.04%20,974
Feb 13, 202620.7120.7420.7120.7420.690.33%29,857
Feb 12, 202620.6020.6920.6020.6720.630.49%25,259
Feb 11, 202620.5620.5720.5620.5720.52-0.03%13,908
Feb 10, 202620.5820.5820.5820.5820.530.19%1,371
Feb 9, 202620.5120.5720.5120.5420.490.07%2,579
Feb 6, 202620.5320.5320.5120.5220.480.05%817
Feb 5, 202620.5020.5120.4820.5120.470.27%584
Feb 4, 202620.4220.4620.4220.4620.410.02%2,998
Feb 3, 202620.4420.4620.4420.4520.41-0.63%566
Feb 2, 202620.4820.5820.4720.5820.540.41%1,602
Jan 30, 202620.4920.5120.4920.5020.45-0.05%1,743
Jan 29, 202620.4920.5120.4920.5120.460.15%730
Jan 28, 202620.4920.4920.4720.4820.43-0.39%902
Jan 27, 202620.5720.6020.5520.5620.44-0.07%74,880
Jan 26, 202620.5620.7320.5520.5720.460.19%9,718
Jan 23, 202620.5320.5520.5220.5320.42-1,215
Jan 22, 202620.5220.5420.5120.5320.420.07%4,442
Jan 21, 202620.4920.5220.4920.5220.400.10%14,444
Jan 20, 202620.4820.6120.4820.5020.38-0.32%21,853
Jan 16, 202620.6020.6720.5620.5620.45-0.22%30,681
Jan 15, 202620.6220.6220.6020.6120.49-0.05%10,861
Jan 14, 202620.6120.7320.6120.6220.50-0.02%12,697
Jan 13, 202620.5620.6220.5620.6220.510.32%23,463
Jan 12, 202620.5620.5720.5620.5620.440.07%5,526
Jan 9, 202620.5620.5620.5420.5420.430.22%15,383
Jan 8, 202620.5020.5120.4920.5020.38-0.19%2,641
Jan 7, 202620.5320.5420.5320.5420.420.12%586
Jan 6, 202620.5020.5320.5020.5120.400.04%2,120
Jan 5, 202620.4920.5020.4920.5020.390.03%2,091
Jan 2, 202620.5020.5020.5020.5020.38-0.05%28
Dec 31, 202520.5220.5320.5020.5120.39-0.15%2,238
Dec 30, 202520.5420.5420.5420.5420.42-1,031
Dec 29, 202520.5220.5420.5220.5420.420.05%2,345
Dec 26, 202520.5320.5320.5320.5320.41-0.70%8
Dec 24, 202520.6020.6820.6020.6720.430.44%21,485
Dec 23, 202520.5620.5820.5520.5820.34-5,723
Dec 22, 202520.5820.5820.5720.5820.34-0.12%2,492
Dec 19, 202520.6120.6120.6120.6120.37-0.02%211
Dec 18, 202520.6220.6220.5520.6120.370.19%4,839
Dec 17, 202520.5720.5820.5620.5720.33-5,926
Dec 16, 202520.5620.5820.5620.5720.330.12%2,878
Dec 15, 202520.5620.5620.5420.5520.310.07%4,456
Dec 12, 202520.5220.5320.5220.5320.29-0.18%9,806
Dec 11, 202520.6020.6020.5720.5720.330.04%1,346
Dec 10, 202520.5320.5620.4920.5620.320.24%1,673
Dec 9, 202520.5520.5520.5020.5120.27-0.09%3,251
Dec 8, 202520.5420.5420.5220.5320.29-0.10%6,624
Dec 5, 202520.5520.5520.5520.5520.31-0.15%4,336
Dec 4, 202520.5920.5920.5820.5820.34-0.19%717
Dec 3, 202520.6120.6220.6120.6220.380.17%594
Dec 2, 202520.5720.5920.5720.5920.350.07%1,365
Dec 1, 202520.5720.5820.5620.5720.33-0.41%11,369
Nov 28, 202520.6520.6720.6520.6620.41-0.12%771
Nov 26, 202520.6520.6920.6520.6820.44-0.12%2,505
Nov 25, 202520.7020.7320.7020.7120.39-0.60%4,860
Nov 24, 202520.6520.8320.6520.8320.511.02%4,739
Nov 21, 202520.6120.6520.6120.6220.310.29%7,331
Nov 20, 202520.5720.5720.5620.5620.250.12%154
Nov 19, 202520.5420.5520.5320.5420.22-29,193
Nov 18, 202520.5520.5520.5320.5420.220.10%873
Nov 17, 202520.5220.5520.5120.5220.20-0.19%1,999
Nov 14, 202520.5620.5620.5620.5620.24-148
Nov 13, 202520.5720.5720.5620.5620.24-0.19%214
Nov 12, 202520.5920.6220.5820.6020.280.01%28,044
Nov 11, 202520.5620.5920.5620.5920.280.06%4,167
Nov 10, 202520.5620.5820.5620.5820.270.07%5,393
Nov 7, 202520.5420.5720.5420.5720.250.07%10,936
Nov 6, 202520.5520.5820.5520.5520.240.27%4,545
Nov 5, 202520.5120.5120.5020.5020.18-0.24%283
Nov 4, 202520.5520.5520.5520.5520.23-0.02%358
Nov 3, 202520.5220.5520.5220.5520.240.02%1,453
Oct 31, 202520.5820.5820.5420.5520.23-0.15%4,817
Oct 30, 202520.5620.6120.5620.5820.26-0.17%2,178
Oct 29, 202520.6920.6920.6120.6120.30-0.77%13,864
Oct 28, 202520.7720.7720.7720.7720.37-0.48%123
Oct 27, 202520.7420.8720.7420.8720.460.97%27,186
Oct 24, 202520.7620.7620.6720.6720.27-0.34%12,953
Oct 23, 202520.7620.8720.7420.7420.34-0.19%8,606
Oct 22, 202520.7820.8220.7820.7820.380.10%5,088
Oct 21, 202520.7720.8620.7620.7620.360.48%15,634
Oct 20, 202520.7220.7220.6620.6620.26-0.43%1,930
Oct 17, 202520.7420.7520.7220.7520.350.39%50,113
Oct 16, 202520.7520.7520.6720.6720.27-0.19%3,517
Oct 15, 202520.7220.7220.7120.7120.310.24%234
Oct 14, 202520.6820.7520.6620.6620.26-0.05%1,820
Oct 13, 202520.6720.6720.6720.6720.270.10%109
Oct 10, 202520.6320.6520.6320.6520.250.29%120