Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.27
-0.07 (-0.34%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | -0.32% | 2,233 |
| Jun 25, 2026 | 20.35 | 20.35 | 20.34 | 20.34 | 20.34 | 0.10% | 439 |
| Jun 24, 2026 | 20.31 | 20.32 | 20.26 | 20.32 | 20.32 | 0.12% | 1,542 |
| Jun 23, 2026 | 20.30 | 20.30 | 20.29 | 20.29 | 20.29 | 0.10% | 273 |
| Jun 22, 2026 | 20.29 | 20.29 | 20.16 | 20.27 | 20.27 | -0.12% | 11,210 |
| Jun 18, 2026 | 20.30 | 20.31 | 20.16 | 20.30 | 20.30 | 0.10% | 7,196 |
| Jun 17, 2026 | 20.29 | 20.29 | 20.28 | 20.28 | 20.28 | -0.15% | 358 |
| Jun 16, 2026 | 20.32 | 20.32 | 20.30 | 20.31 | 20.31 | -0.05% | 1,373 |
| Jun 15, 2026 | 20.34 | 20.34 | 20.31 | 20.32 | 20.32 | 0.12% | 1,166 |
| Jun 12, 2026 | 20.28 | 20.29 | 20.16 | 20.29 | 20.29 | -0.02% | 3,479 |
| Jun 11, 2026 | 20.26 | 20.30 | 20.26 | 20.30 | 20.30 | 0.20% | 645 |
| Jun 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - | 83 |
| Jun 9, 2026 | 20.24 | 20.26 | 20.24 | 20.26 | 20.26 | 0.10% | 225 |
| Jun 8, 2026 | 20.24 | 20.24 | 20.19 | 20.24 | 20.24 | -0.02% | 734 |
| Jun 5, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.22% | 205 |
| Jun 4, 2026 | 20.27 | 20.29 | 20.27 | 20.29 | 20.29 | 0.07% | 346 |
| Jun 3, 2026 | 20.26 | 20.27 | 20.26 | 20.27 | 20.27 | -0.12% | 209 |
| Jun 2, 2026 | 20.28 | 20.30 | 20.28 | 20.30 | 20.30 | 0.05% | 466 |
| Jun 1, 2026 | 20.26 | 20.29 | 20.26 | 20.29 | 20.29 | -0.05% | 499 |
| May 29, 2026 | 20.29 | 20.31 | 20.29 | 20.30 | 20.30 | 0.05% | 710 |
| May 28, 2026 | 20.26 | 20.29 | 20.26 | 20.29 | 20.29 | 0.10% | 497 |
| May 27, 2026 | 20.27 | 20.27 | 20.18 | 20.27 | 20.27 | 0.06% | 885 |
| May 26, 2026 | 20.36 | 20.36 | 20.26 | 20.34 | 20.25 | 0.15% | 3,195 |
| May 22, 2026 | 20.31 | 20.31 | 20.18 | 20.31 | 20.22 | -0.02% | 16,509 |
| May 21, 2026 | 20.27 | 20.31 | 20.27 | 20.31 | 20.23 | 0.02% | 1,415 |
| May 20, 2026 | 20.30 | 20.31 | 20.29 | 20.31 | 20.22 | 0.25% | 8,323 |
| May 19, 2026 | 20.26 | 20.26 | 20.25 | 20.26 | 20.17 | -0.17% | 913 |
| May 18, 2026 | 20.30 | 20.30 | 20.28 | 20.29 | 20.21 | -0.02% | 986 |
| May 15, 2026 | 20.28 | 20.31 | 20.28 | 20.30 | 20.21 | -0.27% | 1,053 |
| May 14, 2026 | 20.35 | 20.35 | 20.34 | 20.35 | 20.27 | 0.02% | 1,294 |
| May 13, 2026 | 20.35 | 20.36 | 20.33 | 20.35 | 20.26 | -0.05% | 51,152 |
| May 12, 2026 | 20.35 | 20.36 | 20.35 | 20.36 | 20.27 | -0.02% | 677 |
| May 11, 2026 | 20.37 | 20.37 | 20.35 | 20.36 | 20.28 | -0.07% | 629 |
| May 8, 2026 | 20.38 | 20.39 | 20.37 | 20.38 | 20.29 | - | 993 |
| May 7, 2026 | 20.41 | 20.41 | 20.38 | 20.38 | 20.29 | -0.10% | 341 |
| May 6, 2026 | 20.39 | 20.40 | 20.38 | 20.40 | 20.31 | 0.27% | 796 |
| May 5, 2026 | 20.35 | 20.35 | 20.34 | 20.34 | 20.26 | 0.07% | 475 |
| May 4, 2026 | 20.35 | 20.35 | 20.33 | 20.33 | 20.24 | -0.47% | 344 |
| May 1, 2026 | 20.38 | 20.43 | 20.29 | 20.42 | 20.34 | 0.34% | 58,379 |
| Apr 30, 2026 | 20.35 | 20.47 | 20.34 | 20.35 | 20.27 | 0.08% | 6,124 |
| Apr 29, 2026 | 20.36 | 20.36 | 20.34 | 20.34 | 20.25 | -0.20% | 126 |
| Apr 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.29 | -0.08% | 125 |
| Apr 27, 2026 | 20.50 | 20.60 | 20.47 | 20.49 | 20.31 | -0.02% | 18,513 |
| Apr 24, 2026 | 20.49 | 20.53 | 20.48 | 20.49 | 20.31 | 0.12% | 4,358 |
| Apr 23, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.29 | -0.10% | 273 |
| Apr 22, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.31 | 0.15% | 100,017 |
| Apr 21, 2026 | 20.49 | 20.49 | 20.46 | 20.46 | 20.28 | -0.20% | 3,106 |
| Apr 20, 2026 | 20.48 | 20.50 | 20.48 | 20.50 | 20.32 | - | 1,991 |
| Apr 17, 2026 | 20.51 | 20.56 | 20.50 | 20.50 | 20.32 | 0.24% | 1,402 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | -0.10% | 315 |
| Apr 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.29 | 0.02% | 1,590 |
| Apr 14, 2026 | 20.51 | 20.51 | 20.45 | 20.46 | 20.28 | -0.22% | 100,203 |
| Apr 13, 2026 | 20.52 | 20.52 | 20.50 | 20.51 | 20.33 | 0.10% | 517 |
| Apr 10, 2026 | 20.51 | 20.57 | 20.38 | 20.49 | 20.31 | -0.05% | 5,850 |
| Apr 9, 2026 | 20.46 | 20.50 | 20.46 | 20.50 | 20.32 | 0.12% | 440 |
| Apr 8, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.29 | 0.12% | 277 |
| Apr 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.27 | 0.10% | 74 |
| Apr 6, 2026 | 20.44 | 20.44 | 20.41 | 20.43 | 20.25 | 0.10% | 644 |
| Apr 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.23 | 0.17% | 432 |
| Apr 1, 2026 | 20.36 | 20.39 | 20.36 | 20.37 | 20.19 | 0.01% | 432 |
| Mar 31, 2026 | 20.34 | 20.38 | 20.34 | 20.37 | 20.19 | 0.34% | 1,904 |
| Mar 30, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | 20.13 | 0.22% | 2,310 |
| Mar 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.08 | 0.08% | 16 |
| Mar 26, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.07 | -0.32% | 85 |
| Mar 25, 2026 | 20.39 | 20.40 | 20.39 | 20.40 | 20.13 | 0.15% | 25,112 |
| Mar 24, 2026 | 20.39 | 20.40 | 20.37 | 20.37 | 20.10 | -0.34% | 50,317 |
| Mar 23, 2026 | 20.40 | 20.50 | 20.37 | 20.44 | 20.17 | 0.34% | 5,252 |
| Mar 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.10 | -0.37% | 42 |
| Mar 19, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.17 | - | 342 |
| Mar 18, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | 20.17 | -0.20% | 1,759 |
| Mar 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.21 | 0.10% | 1,668 |
| Mar 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.19 | 0.07% | 337 |
| Mar 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.18 | - | 16 |
| Mar 12, 2026 | 20.44 | 20.45 | 20.44 | 20.45 | 20.18 | -0.17% | 223 |
| Mar 11, 2026 | 20.49 | 20.49 | 20.47 | 20.48 | 20.21 | -0.19% | 50,321 |
| Mar 10, 2026 | 20.55 | 20.60 | 20.52 | 20.52 | 20.25 | -0.10% | 500 |
| Mar 9, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.27 | 0.07% | 80 |
| Mar 6, 2026 | 20.49 | 20.53 | 20.49 | 20.53 | 20.26 | -0.02% | 248 |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.26 | -0.10% | 76 |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.28 | -0.02% | 24 |
| Mar 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.29 | -0.05% | 33 |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.30 | -0.17% | 31 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.33 | 0.07% | 121 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.32 | 0.05% | 91 |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.31 | -0.13% | 140 |
| Feb 24, 2026 | 20.61 | 20.63 | 20.61 | 20.63 | 20.33 | 0.10% | 886 |
| Feb 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.31 | -0.10% | 85 |
| Feb 20, 2026 | 20.62 | 20.63 | 20.61 | 20.63 | 20.33 | 0.22% | 2,868 |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.29 | 0.02% | 451 |
| Feb 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.28 | -0.05% | 233 |
| Feb 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.29 | - | 130 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.29 | 0.15% | 3,531 |
| Feb 12, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.26 | 0.15% | 322 |
| Feb 11, 2026 | 20.51 | 20.53 | 20.51 | 20.53 | 20.23 | -0.07% | 184 |
| Feb 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.25 | -0.07% | 130 |
| Feb 9, 2026 | 20.56 | 20.56 | 20.54 | 20.56 | 20.26 | - | 51,337 |
| Feb 6, 2026 | 20.56 | 20.61 | 20.55 | 20.56 | 20.26 | 0.12% | 1,581 |
| Feb 5, 2026 | 20.54 | 20.54 | 20.53 | 20.53 | 20.24 | 0.24% | 116 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.47 | 20.48 | 20.19 | 0.02% | 100,078 |
| Feb 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.18 | - | 21 |