Madison Short Term Strategic Income ETF (MSTI)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.38967364832 | 20.53 | 20.53 | 20.3801 | 2366 | 20.46922845 | SP |
| 4 | -0.06 | -0.292540224281 | 20.51 | 20.63 | 20.3801 | 774 | 20.48397919 | SP |
| 12 | -0.3 | -1.44578313253 | 20.75 | 20.82 | 20.3801 | 3958 | 20.63572062 | SP |
| 26 | 0.1 | 0.4914004914 | 20.35 | 20.87 | 20.26 | 3660 | 20.63027962 | SP |
| 52 | -0.0891 | -0.433806739341 | 20.5391 | 20.87 | 20.13 | 2189 | 20.59330192 | SP |
| 156 | 0.45 | 2.25 | 20 | 20.87 | 19.7148 | 9765 | 20.09283802 | SP |
| 260 | 0.45 | 2.25 | 20 | 20.87 | 19.7148 | 9765 | 20.09283802 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.5 | 20.5 | 20.46 | 978 |
| 1734046200 | 20.525 | -0.03 | -0.15 | 20.525 | 20.525 | 20.525 | 82 |
| 1733959800 | 20.555 | -0.01 | -0.05 | 20.555 | 20.555 | 20.555 | 7 |
| 1733873400 | 20.5649 | -0 | -0.00 | 20.58 | 20.58 | 20.54 | 837 |
| 1733787000 | 20.565 | -0.01 | -0.05 | 20.5639 | 20.565 | 20.5639 | 146 |
| 1733527800 | 20.575 | 0.04 | 0.17 | 20.57 | 20.575 | 20.57 | 3 |
| 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 | 20.52 | 20.52 | 20.515 | 148 |
| 1733182200 | 20.525 | 0 | 0.02 | 20.63 | 20.63 | 20.5011 | 471 |
| 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 | 20.505 | 20.505 | 20.505 | 2 |
| 1731972600 | 20.56 | 0.08 | 0.39 | 20.48 | 20.56 | 20.47 | 822 |
| 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 |
| 1730763000 | 20.4728 | 0.04 | 0.18 | 20.48 | 20.48 | 20.4728 | 10 |
| 1730500200 | 20.435 | -0.01 | -0.05 | 20.45 | 20.45 | 20.43 | 2844 |
| 1730413800 | 20.4459 | -0.03 | -0.17 | 20.46 | 20.4799 | 20.4 | 1191 |
| 1730327400 | 20.48 | -0.03 | -0.12 | 20.48 | 20.48 | 20.48 | 29 |
| 1730241000 | 20.505 | 0.02 | 0.10 | 20.49 | 20.525 | 20.47 | 5328 |
| 1730154600 | 20.485 | -0.07 | -0.34 | 20.49 | 20.49 | 20.485 | 8 |
| 1729895400 | 20.555 | -0.01 | -0.05 | 20.555 | 20.555 | 20.555 | 0 |
| 1729809000 | 20.5651 | 0.02 | 0.10 | 20.59 | 20.59 | 20.5651 | 305 |
| 1729722600 | 20.545 | -0.04 | -0.19 | 20.56 | 20.56 | 20.545 | 3 |
| 1729636200 | 20.585 | -0.01 | -0.05 | 20.5993 | 20.5993 | 20.58 | 465 |
| 1729549800 | 20.595 | -0.06 | -0.29 | 20.63 | 20.63 | 20.595 | 4 |
| 1729290600 | 20.6549 | 0.02 | 0.10 | 20.67 | 20.67 | 20.6549 | 221 |
| 1729204200 | 20.6351 | -0.05 | -0.27 | 20.64 | 20.65 | 20.6351 | 126926 |
| 1729117800 | 20.69 | 0.05 | 0.27 | 20.6692 | 20.69 | 20.6692 | 1317 |
| 1729031400 | 20.635 | 0.01 | 0.05 | 20.635 | 20.635 | 20.635 | 59 |
| 1728945000 | 20.625 | 0 | 0.02 | 20.6 | 20.625 | 20.6 | 12 |
| 1728685800 | 20.62 | 0.03 | 0.12 | 20.62 | 20.62 | 20.61 | 1028 |
| 1728599400 | 20.595 | -0.01 | -0.05 | 20.59 | 20.595 | 20.59 | 351 |
| 1728513000 | 20.6049 | -0.01 | -0.05 | 20.6049 | 20.6049 | 20.6049 | 0 |
| 1728426600 | 20.615 | 0 | 0.02 | 20.6 | 20.615 | 20.6 | 1006 |
| 1728340200 | 20.61 | -0.03 | -0.15 | 20.61 | 20.61 | 20.61 | 48 |
| 1728081000 | 20.64 | -0.09 | -0.43 | 20.67 | 20.67 | 20.64 | 544 |
| 1727994600 | 20.73 | -0.05 | -0.22 | 20.73 | 20.73 | 20.7299 | 914 |
| 1727908200 | 20.7752 | 0.04 | 0.19 | 20.755 | 20.82 | 20.755 | 5362 |
| 1727821800 | 20.735 | 0.02 | 0.07 | 20.74 | 20.74 | 20.735 | 3 |
| 1727735400 | 20.7199 | -0.02 | -0.10 | 20.74 | 20.74 | 20.7199 | 85 |
| 1727476200 | 20.7415 | 0.03 | 0.13 | 20.75 | 20.75 | 20.73 | 51719 |
| 1727389800 | 20.715 | -0.09 | -0.41 | 20.73 | 20.74 | 20.6996 | 2252 |
| 1727303400 | 20.8 | -0.03 | -0.12 | 20.81 | 20.81 | 20.8 | 1685 |
| 1727217000 | 20.825 | 0.02 | 0.10 | 20.825 | 20.825 | 20.825 | 0 |
| 1727130600 | 20.8051 | -0.01 | -0.07 | 20.78 | 20.815 | 20.78 | 227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
