Madison Short Term Strategic Income ETF (MSTI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.095 | 0.46694519538 | 20.345 | 20.44 | 20.34 | 189 | 20.3980528 | SP |
| 4 | 0.12 | 0.590551181102 | 20.32 | 20.45 | 20.23 | 804 | 20.3485532 | SP |
| 12 | -0.08 | -0.389863547758 | 20.52 | 20.63 | 20.23 | 926 | 20.42365445 | SP |
| 26 | -0.11 | -0.535279805353 | 20.55 | 20.87 | 20.23 | 3589 | 20.63334808 | SP |
| 52 | 0.0337 | 0.165145077746 | 20.4063 | 20.87 | 20.13 | 2250 | 20.58577322 | SP |
| 156 | 0.44 | 2.2 | 20 | 20.87 | 19.7148 | 9055 | 20.09463541 | SP |
| 260 | 0.44 | 2.2 | 20 | 20.87 | 19.7148 | 9055 | 20.09463541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 20.44 | 0.1 | 0.47 | 20.34 | 20.44 | 20.34 | 456 |
| 1738625400 | 20.345 | -0.01 | -0.07 | 20.36 | 20.36 | 20.345 | 26 |
| 1738366200 | 20.3591 | -0.01 | -0.04 | 20.37 | 20.38 | 20.3591 | 334 |
| 1738279800 | 20.3678 | 0.02 | 0.11 | 20.38 | 20.38 | 20.3678 | 97 |
| 1738193400 | 20.345 | -0.09 | -0.44 | 20.345 | 20.345 | 20.345 | 34 |
| 1738107000 | 20.4351 | 0 | 0.02 | 20.4399 | 20.4399 | 20.4351 | 767 |
| 1738020600 | 20.4311 | -0.02 | -0.09 | 20.43 | 20.434 | 20.4101 | 348 |
| 1737761400 | 20.45 | 0.07 | 0.32 | 20.39 | 20.45 | 20.39 | 182 |
| 1737675000 | 20.384 | 0 | 0.00 | 20.384 | 20.384 | 20.384 | 0 |
| 1737588600 | 20.384 | 0 | 0.02 | 20.39 | 20.39 | 20.375 | 3921 |
| 1737502200 | 20.3801 | 0.02 | 0.07 | 20.4 | 20.4 | 20.37 | 1718 |
| 1737156600 | 20.365 | 0.01 | 0.05 | 20.375 | 20.375 | 20.365 | 320 |
| 1737070200 | 20.3548 | 0.02 | 0.10 | 20.36 | 20.36 | 20.35 | 1988 |
| 1736983800 | 20.335 | 0.08 | 0.38 | 20.335 | 20.335 | 20.335 | 141 |
| 1736897400 | 20.2579 | 0.02 | 0.09 | 20.2579 | 20.2579 | 20.2579 | 98 |
| 1736811000 | 20.24 | 0.01 | 0.05 | 20.23 | 20.24 | 20.23 | 106 |
| 1736551800 | 20.23 | -0.08 | -0.39 | 20.29 | 20.29 | 20.23 | 2851 |
| 1736379000 | 20.3099 | 0 | 0.02 | 20.32 | 20.32 | 20.3099 | 285 |
| 1736292600 | 20.305 | -0.04 | -0.17 | 20.31 | 20.31 | 20.28 | 6383 |
| 1736206200 | 20.34 | 0.02 | 0.07 | 20.34 | 20.34 | 20.34 | 20 |
| 1735947000 | 20.3249 | -0.07 | -0.32 | 20.35 | 20.35 | 20.3249 | 142 |
| 1735860600 | 20.39 | 0.04 | 0.20 | 20.34 | 20.39 | 20.34 | 260 |
| 1735687800 | 20.35 | 0.03 | 0.13 | 20.33 | 20.35 | 20.3082 | 673 |
| 1735601400 | 20.3227 | 0.04 | 0.19 | 20.32 | 20.3227 | 20.32 | 106 |
| 1735342200 | 20.285 | -0.14 | -0.69 | 20.3 | 20.3 | 20.285 | 12 |
| 1735255800 | 20.425 | 0.01 | 0.05 | 20.42 | 20.425 | 20.41 | 296 |
| 1735077840 | 20.415 | 0 | 0.00 | 20.41 | 20.415 | 20.4 | 242 |
| 1734996600 | 20.415 | -0.04 | -0.17 | 20.44 | 20.44 | 20.415 | 68 |
| 1734737400 | 20.45 | 0.05 | 0.27 | 20.41 | 20.45 | 20.41 | 1069 |
| 1734651000 | 20.395 | -0.02 | -0.08 | 20.395 | 20.395 | 20.3801 | 382 |
| 1734564600 | 20.412 | -0.09 | -0.43 | 20.49 | 20.49 | 20.412 | 3651 |
| 1734478200 | 20.5002 | -0 | -0.02 | 20.5 | 20.52 | 20.48 | 6645 |
| 1734391800 | 20.505 | 0.01 | 0.05 | 20.51 | 20.51 | 20.505 | 175 |
| 1734132600 | 20.495 | -0.03 | -0.15 | 20.53 | 20.53 | 20.46 | 979 |
| 1734046200 | 20.525 | -0.03 | -0.15 | 20.54 | 20.54 | 20.525 | 84 |
| 1733959800 | 20.555 | -0.01 | -0.05 | 20.555 | 20.555 | 20.555 | 7 |
| 1733873400 | 20.5649 | -0 | -0.00 | 20.56 | 20.58 | 20.54 | 842 |
| 1733787000 | 20.565 | -0.01 | -0.05 | 20.58 | 20.58 | 20.5639 | 148 |
| 1733527800 | 20.575 | 0.04 | 0.17 | 20.57 | 20.575 | 20.57 | 4 |
| 1733441400 | 20.54 | -0.01 | -0.02 | 20.52 | 20.54 | 20.52 | 304 |
| 1733355000 | 20.545 | 0.03 | 0.15 | 20.51 | 20.55 | 20.51 | 639 |
| 1733268600 | 20.515 | -0.01 | -0.05 | 20.53 | 20.53 | 20.515 | 150 |
| 1733182200 | 20.525 | 0 | 0.02 | 20.63 | 20.63 | 20.5011 | 474 |
| 1732917840 | 20.5218 | 0.04 | 0.20 | 20.52 | 20.5218 | 20.52 | 87 |
| 1732750200 | 20.4808 | 0.03 | 0.13 | 20.49 | 20.49 | 20.4808 | 15 |
| 1732663800 | 20.455 | -0.1 | -0.49 | 20.455 | 20.455 | 20.455 | 8 |
| 1732577400 | 20.555 | 0.06 | 0.29 | 20.54 | 20.555 | 20.54 | 97 |
| 1732318200 | 20.4951 | -0.03 | -0.16 | 20.51 | 20.51 | 20.4951 | 7 |
| 1732231800 | 20.5287 | 0.03 | 0.16 | 20.5 | 20.545 | 20.5 | 2671 |
| 1732145400 | 20.4968 | -0.01 | -0.04 | 20.5 | 20.5099 | 20.4968 | 3272 |
| 1732059000 | 20.505 | -0.06 | -0.27 | 20.51 | 20.51 | 20.505 | 3 |
| 1731972600 | 20.56 | 0.08 | 0.39 | 20.48 | 20.56 | 20.47 | 823 |
| 1731713400 | 20.48 | -0.01 | -0.05 | 20.46 | 20.49 | 20.46 | 4075 |
| 1731627000 | 20.49 | 0 | 0.02 | 20.515 | 20.52 | 20.49 | 826 |
| 1731540600 | 20.4851 | 0.01 | 0.05 | 20.52 | 20.52 | 20.4851 | 671 |
| 1731454200 | 20.475 | -0.04 | -0.19 | 20.47 | 20.475 | 20.47 | 2414 |
| 1731367800 | 20.515 | -0.02 | -0.10 | 20.515 | 20.515 | 20.515 | 18 |
| 1731108600 | 20.535 | 0.01 | 0.04 | 20.55 | 20.55 | 20.52 | 2578 |
| 1731022200 | 20.526 | 0.06 | 0.29 | 20.52 | 20.526 | 20.52 | 468 |
| 1730935800 | 20.4658 | -0.03 | -0.17 | 20.4658 | 20.4658 | 20.4658 | 1 |
| 1730849400 | 20.5 | 0.03 | 0.13 | 20.48 | 20.5 | 20.48 | 220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
