Madison Short Term Strategic Income ETF (MSTI)
NYSEARCA: MSTI · Real-Time Price · USD
20.38
-0.11 (-0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MSTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.54% | 125 |
| Apr 27, 2026 | 20.50 | 20.60 | 20.47 | 20.49 | 20.49 | -0.02% | 18,513 |
| Apr 24, 2026 | 20.49 | 20.53 | 20.48 | 20.49 | 20.49 | 0.12% | 4,358 |
| Apr 23, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.47 | -0.10% | 273 |
| Apr 22, 2026 | 20.47 | 20.49 | 20.47 | 20.49 | 20.49 | 0.15% | 100,017 |
| Apr 21, 2026 | 20.49 | 20.49 | 20.46 | 20.46 | 20.46 | -0.20% | 3,106 |
| Apr 20, 2026 | 20.48 | 20.50 | 20.48 | 20.50 | 20.50 | - | 1,988 |
| Apr 17, 2026 | 20.51 | 20.56 | 20.50 | 20.50 | 20.50 | 0.24% | 1,402 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% | 315 |
| Apr 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.02% | 1,590 |
| Apr 14, 2026 | 20.51 | 20.51 | 20.45 | 20.46 | 20.46 | -0.22% | 100,203 |
| Apr 13, 2026 | 20.52 | 20.52 | 20.50 | 20.51 | 20.51 | 0.10% | 517 |
| Apr 10, 2026 | 20.51 | 20.57 | 20.38 | 20.49 | 20.49 | -0.05% | 5,850 |
| Apr 9, 2026 | 20.46 | 20.50 | 20.46 | 20.50 | 20.50 | 0.12% | 440 |
| Apr 8, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.47 | 0.12% | 277 |
| Apr 7, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% | 74 |
| Apr 6, 2026 | 20.44 | 20.44 | 20.41 | 20.43 | 20.43 | 0.10% | 644 |
| Apr 2, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.17% | 432 |
| Apr 1, 2026 | 20.36 | 20.39 | 20.36 | 20.37 | 20.37 | - | 432 |
| Mar 31, 2026 | 20.34 | 20.38 | 20.34 | 20.37 | 20.37 | 0.34% | 1,904 |
| Mar 30, 2026 | 20.31 | 20.32 | 20.29 | 20.30 | 20.30 | 0.22% | 2,310 |
| Mar 27, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.37% | 16 |
| Mar 26, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.24 | -0.32% | 85 |
| Mar 25, 2026 | 20.39 | 20.40 | 20.39 | 20.40 | 20.30 | 0.15% | 25,112 |
| Mar 24, 2026 | 20.39 | 20.40 | 20.37 | 20.37 | 20.27 | -0.34% | 50,317 |
| Mar 23, 2026 | 20.40 | 20.50 | 20.37 | 20.44 | 20.34 | 0.34% | 5,252 |
| Mar 20, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.27 | -0.37% | 42 |
| Mar 19, 2026 | 20.41 | 20.44 | 20.41 | 20.44 | 20.35 | - | 342 |
| Mar 18, 2026 | 20.46 | 20.48 | 20.44 | 20.44 | 20.35 | -0.20% | 1,759 |
| Mar 17, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.39 | 0.10% | 1,668 |
| Mar 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.37 | 0.07% | 337 |
| Mar 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.35 | - | 16 |
| Mar 12, 2026 | 20.44 | 20.45 | 20.44 | 20.45 | 20.35 | -0.17% | 223 |
| Mar 11, 2026 | 20.49 | 20.49 | 20.47 | 20.48 | 20.39 | -0.19% | 50,321 |
| Mar 10, 2026 | 20.55 | 20.60 | 20.52 | 20.52 | 20.43 | -0.10% | 500 |
| Mar 9, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.45 | 0.07% | 80 |
| Mar 6, 2026 | 20.49 | 20.53 | 20.49 | 20.53 | 20.43 | -0.02% | 248 |
| Mar 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.44 | -0.10% | 76 |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | -0.02% | 24 |
| Mar 3, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.46 | -0.05% | 33 |
| Mar 2, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.47 | -0.17% | 31 |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.51 | 0.07% | 121 |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.49 | 0.05% | 91 |
| Feb 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.48 | -0.24% | 140 |
| Feb 24, 2026 | 20.61 | 20.63 | 20.61 | 20.63 | 20.51 | 0.10% | 886 |
| Feb 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.49 | -0.10% | 85 |
| Feb 20, 2026 | 20.62 | 20.63 | 20.61 | 20.63 | 20.51 | 0.22% | 2,868 |
| Feb 19, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | 0.02% | 451 |
| Feb 18, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.46 | -0.05% | 233 |
| Feb 17, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | - | 130 |
| Feb 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.47 | 0.15% | 3,531 |
| Feb 12, 2026 | 20.53 | 20.56 | 20.53 | 20.56 | 20.44 | 0.15% | 322 |
| Feb 11, 2026 | 20.51 | 20.53 | 20.51 | 20.53 | 20.41 | -0.07% | 184 |
| Feb 10, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.42 | -0.07% | 130 |
| Feb 9, 2026 | 20.56 | 20.56 | 20.54 | 20.56 | 20.44 | - | 51,337 |
| Feb 6, 2026 | 20.56 | 20.61 | 20.55 | 20.56 | 20.44 | 0.12% | 1,581 |
| Feb 5, 2026 | 20.54 | 20.54 | 20.53 | 20.53 | 20.41 | 0.24% | 116 |
| Feb 4, 2026 | 20.47 | 20.48 | 20.47 | 20.48 | 20.36 | 0.02% | 100,078 |
| Feb 3, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.36 | - | 21 |
| Feb 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.36 | -0.07% | 26 |
| Jan 30, 2026 | 20.51 | 20.51 | 20.49 | 20.49 | 20.37 | 0.07% | 153 |
| Jan 29, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.36 | 0.05% | 513 |
| Jan 28, 2026 | 20.49 | 20.49 | 20.47 | 20.47 | 20.35 | -0.37% | 315 |
| Jan 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.35 | 0.04% | 844 |
| Jan 26, 2026 | 20.52 | 20.54 | 20.52 | 20.53 | 20.35 | 0.09% | 412 |
| Jan 23, 2026 | 20.51 | 20.52 | 20.47 | 20.52 | 20.33 | -0.05% | 5,650 |
| Jan 22, 2026 | 20.52 | 20.56 | 20.52 | 20.53 | 20.34 | -0.02% | 2,999 |
| Jan 21, 2026 | 20.52 | 20.55 | 20.52 | 20.53 | 20.34 | 0.17% | 7,007 |
| Jan 20, 2026 | 20.51 | 20.51 | 20.50 | 20.50 | 20.31 | -0.10% | 326 |
| Jan 16, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.33 | -0.05% | 1,638 |
| Jan 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.34 | -0.15% | 50,559 |
| Jan 14, 2026 | 20.55 | 20.57 | 20.55 | 20.56 | 20.37 | 0.15% | 1,390 |
| Jan 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.34 | 0.02% | 180 |
| Jan 12, 2026 | 20.53 | 20.53 | 20.52 | 20.52 | 20.33 | -0.03% | 1,726 |
| Jan 9, 2026 | 20.55 | 20.58 | 20.53 | 20.53 | 20.34 | 0.05% | 1,066 |
| Jan 8, 2026 | 20.53 | 20.53 | 20.50 | 20.52 | 20.33 | -0.04% | 464 |
| Jan 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.34 | - | 80 |
| Jan 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.34 | - | 268 |
| Jan 5, 2026 | 20.50 | 20.53 | 20.46 | 20.53 | 20.34 | 0.05% | 4,305 |
| Jan 2, 2026 | 20.51 | 20.55 | 20.49 | 20.52 | 20.33 | 0.05% | 4,091 |
| Dec 31, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.32 | -0.05% | 74 |
| Dec 30, 2025 | 20.54 | 20.54 | 20.52 | 20.52 | 20.33 | 0.05% | 700 |
| Dec 29, 2025 | 20.50 | 20.51 | 20.50 | 20.51 | 20.32 | 0.05% | 2,824 |
| Dec 26, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.31 | -0.99% | 104 |
| Dec 24, 2025 | 20.71 | 20.71 | 20.70 | 20.70 | 20.29 | 0.10% | 1,855 |
| Dec 23, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.27 | 0.34% | 23 |
| Dec 22, 2025 | 20.68 | 20.70 | 20.61 | 20.61 | 20.21 | -0.41% | 35,005 |
| Dec 19, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | - | 27 |
| Dec 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.29 | 0.10% | 323 |
| Dec 17, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.27 | - | 539 |
| Dec 16, 2025 | 20.69 | 20.69 | 20.68 | 20.68 | 20.27 | 0.10% | 373 |
| Dec 15, 2025 | 20.65 | 20.66 | 20.65 | 20.66 | 20.25 | - | 598 |
| Dec 12, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.25 | - | 222 |
| Dec 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.25 | 0.02% | 118 |
| Dec 10, 2025 | 20.61 | 20.65 | 20.61 | 20.65 | 20.25 | 0.18% | 269 |
| Dec 9, 2025 | 20.63 | 20.63 | 20.61 | 20.61 | 20.21 | -0.06% | 26,514 |
| Dec 8, 2025 | 20.61 | 20.63 | 20.55 | 20.63 | 20.22 | -0.07% | 2,125 |
| Dec 5, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.24 | -0.02% | 1,206 |
| Dec 4, 2025 | 20.63 | 20.65 | 20.63 | 20.65 | 20.24 | -0.15% | 269 |
| Dec 3, 2025 | 20.66 | 20.68 | 20.66 | 20.68 | 20.27 | 0.15% | 50,079 |