Skip to main content
Madison Aggregate Bond ETF (MAGG)
NYSEARCA: MAGG · Real-Time Price · USD
20.29
-0.10 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
20.29
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MAGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2720.2920.2720.2920.29-0.49%4,940
Apr 27, 202620.3920.4220.3720.3920.39-0.07%7,893
Apr 24, 202620.4120.4220.4020.4120.410.07%4,231
Apr 23, 202620.4120.4120.3720.3920.39-0.15%604
Apr 22, 202620.4320.4320.4220.4220.420.02%193
Apr 21, 202620.4320.4920.4220.4220.41-0.39%9,717
Apr 20, 202620.5020.5120.5020.5020.50-0.05%960
Apr 17, 202620.5220.5520.5120.5120.510.27%3,042
Apr 16, 202620.4720.4820.4520.4520.45-0.10%7,144
Apr 15, 202620.4720.4720.4420.4720.47-0.07%2,339
Apr 14, 202620.4720.4920.4720.4920.490.12%236
Apr 13, 202620.3920.4820.3920.4620.460.27%6,642
Apr 10, 202620.4120.4120.4120.4120.41-0.12%134
Apr 9, 202620.4320.4320.4320.4320.430.07%191
Apr 8, 202620.4420.4420.4220.4220.420.20%726
Apr 7, 202620.3320.4420.3320.3820.380.12%5,054
Apr 6, 202620.3620.3720.3420.3520.35-0.10%11,168
Apr 2, 202620.3520.3720.3520.3720.370.25%584
Apr 1, 202620.3320.3320.3220.3220.320.12%766
Mar 31, 202620.3020.3220.2820.3020.300.24%4,804
Mar 30, 202620.2620.2620.2120.2520.250.48%7,469
Mar 27, 202620.1520.1520.1520.1520.15-0.57%220
Mar 26, 202620.3120.3120.2720.2720.18-0.41%3,181
Mar 25, 202620.3620.3620.2620.3520.260.20%3,683
Mar 24, 202620.3220.3220.3120.3120.22-0.26%963
Mar 23, 202620.2920.3720.2920.3620.270.39%2,327
Mar 20, 202620.3220.3220.2820.2820.20-0.81%107
Mar 19, 202620.4520.4520.4520.4520.360.07%3
Mar 18, 202620.4720.4720.4320.4320.35-0.29%6,221
Mar 17, 202620.4820.5320.4820.4920.410.27%12,052
Mar 16, 202620.4420.4420.4420.4420.350.37%980
Mar 13, 202620.4120.4120.3620.3620.28-0.18%257
Mar 12, 202620.4420.4420.4020.4020.31-0.40%944
Mar 11, 202620.4820.4820.4720.4820.39-0.40%774
Mar 10, 202620.6020.6020.5620.5620.47-0.33%951
Mar 9, 202620.5620.6320.5620.6320.540.33%2,029
Mar 6, 202620.5320.7320.5320.5620.48-0.14%6,931
Mar 5, 202620.5920.6020.5920.5920.50-0.24%2,807
Mar 4, 202620.6620.6620.6420.6420.55-0.05%1,051
Mar 3, 202620.6020.6620.6020.6520.56-0.10%452
Mar 2, 202620.6720.6820.6620.6720.58-0.34%640
Feb 27, 202620.7420.7420.7420.7420.650.19%328
Feb 26, 202620.6920.7020.6820.7020.610.03%723
Feb 25, 202620.6920.7020.6920.6920.61-0.23%3,944
Feb 24, 202620.7320.7720.7320.7420.610.05%15,848
Feb 23, 202620.7220.7420.7220.7320.600.14%4,024
Feb 20, 202620.7120.7120.6920.7020.57-6,908
Feb 19, 202620.6920.7120.6920.7020.570.10%4,212
Feb 18, 202620.6820.6820.6820.6820.55-0.24%3,744
Feb 17, 202620.7320.7420.6920.7320.60-0.04%20,974
Feb 13, 202620.7120.7420.7120.7420.610.33%29,857
Feb 12, 202620.6020.6920.6020.6720.540.49%25,259
Feb 11, 202620.5620.5720.5620.5720.44-0.03%13,908
Feb 10, 202620.5820.5820.5820.5820.450.19%1,371
Feb 9, 202620.5120.5720.5120.5420.410.07%2,579
Feb 6, 202620.5320.5320.5120.5220.390.05%817
Feb 5, 202620.5020.5120.4820.5120.380.27%584
Feb 4, 202620.4220.4620.4220.4620.330.02%2,998
Feb 3, 202620.4420.4620.4420.4520.32-0.63%566
Feb 2, 202620.4820.5820.4720.5820.450.41%1,602
Jan 30, 202620.4920.5120.4920.5020.37-0.05%1,743
Jan 29, 202620.4920.5120.4920.5120.380.15%730
Jan 28, 202620.4920.4920.4720.4820.35-0.39%902
Jan 27, 202620.5720.6020.5520.5620.36-0.07%74,880
Jan 26, 202620.5620.7320.5520.5720.370.19%9,718
Jan 23, 202620.5320.5520.5220.5320.33-1,215
Jan 22, 202620.5220.5420.5120.5320.330.07%4,442
Jan 21, 202620.4920.5220.4920.5220.320.10%14,444
Jan 20, 202620.4820.6120.4820.5020.30-0.32%21,853
Jan 16, 202620.6020.6720.5620.5620.36-0.22%30,681
Jan 15, 202620.6220.6220.6020.6120.41-0.05%10,861
Jan 14, 202620.6120.7320.6120.6220.42-0.02%12,697
Jan 13, 202620.5620.6220.5620.6220.420.32%23,463
Jan 12, 202620.5620.5720.5620.5620.360.07%5,526
Jan 9, 202620.5620.5620.5420.5420.350.22%15,383
Jan 8, 202620.5020.5120.4920.5020.30-0.19%2,641
Jan 7, 202620.5320.5420.5320.5420.340.12%586
Jan 6, 202620.5020.5320.5020.5120.310.04%2,120
Jan 5, 202620.4920.5020.4920.5020.310.03%2,091
Jan 2, 202620.5020.5020.5020.5020.30-0.05%28
Dec 31, 202520.5220.5320.5020.5120.31-0.15%2,238
Dec 30, 202520.5420.5420.5420.5420.34-1,031
Dec 29, 202520.5220.5420.5220.5420.340.05%2,345
Dec 26, 202520.5320.5320.5320.5320.33-0.70%8
Dec 24, 202520.6020.6820.6020.6720.340.44%21,485
Dec 23, 202520.5620.5820.5520.5820.26-5,723
Dec 22, 202520.5820.5820.5720.5820.26-0.12%2,492
Dec 19, 202520.6120.6120.6120.6120.28-0.02%211
Dec 18, 202520.6220.6220.5520.6120.290.19%4,839
Dec 17, 202520.5720.5820.5620.5720.25-5,926
Dec 16, 202520.5620.5820.5620.5720.250.12%2,878
Dec 15, 202520.5620.5620.5420.5520.220.07%4,456
Dec 12, 202520.5220.5320.5220.5320.21-0.18%9,806
Dec 11, 202520.6020.6020.5720.5720.240.04%1,346
Dec 10, 202520.5320.5620.4920.5620.240.24%1,673
Dec 9, 202520.5520.5520.5020.5120.19-0.09%3,251
Dec 8, 202520.5420.5420.5220.5320.21-0.10%6,624
Dec 5, 202520.5520.5520.5520.5520.23-0.15%4,336
Dec 4, 202520.5920.5920.5820.5820.26-0.19%717
Dec 3, 202520.6120.6220.6120.6220.290.17%594