Singapore markets close in 2 hours 53 minutes
Straits Times Index
3,337.82 +7.81 (+0.23%) Nikkei
38,751.34 +261.17 (+0.68%) Hang Seng
18,415.92 -9.04 (-0.05%) FTSE 100
8,246.95 +14.91 (+0.18%) Bitcoin USD
70,938.46 -10.70 (-0.02%) CMC Crypto 200
1,518.43 -6.37 (-0.42%)
Madison Short-Term Strategic Income ETF (MSTI)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:29PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 100 |
| 04 Jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| 03 Jun 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
| 31 May 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 100 |
| 30 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 100 |
| 29 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 100 |
| 29 May 2024 | 0.111 Dividend | |||||
| 28 May 2024 | 20.30 | 20.30 | 20.29 | 20.29 | 20.18 | 600 |
| 24 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | 100 |
| 23 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.19 | 100 |
| 22 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.22 | 100 |
| 21 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.22 | 100 |
| 20 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.20 | 100 |
| 17 May 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.21 | 100 |
| 16 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.22 | 200 |
| 15 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.23 | 100 |
| 14 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | 100 |
| 13 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.16 | 100 |
| 10 May 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.16 | 100 |
| 09 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.20 | 100 |
| 08 May 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.18 | - |
| 07 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.20 | - |
| 06 May 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.20 | 100 |
| 03 May 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.19 | 100 |
| 02 May 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.14 | - |
| 01 May 2024 | 20.16 | 20.19 | 20.16 | 20.19 | 20.08 | 4,900 |
| 30 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.03 | 100 |
| 29 Apr 2024 | 20.17 | 20.18 | 20.17 | 20.18 | 20.07 | 1,200 |
| 26 Apr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.04 | 100 |
| 25 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.02 | - |
| 25 Apr 2024 | 0.087 Dividend | |||||
| 24 Apr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.04 | - |
| 23 Apr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.06 | 100 |
| 22 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.03 | - |
| 19 Apr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.00 | - |
| 18 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.99 | - |
| 17 Apr 2024 | 20.19 | 20.20 | 20.19 | 20.20 | 20.00 | 1,300 |
| 16 Apr 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.97 | 100 |
| 15 Apr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 19.98 | 100 |
| 12 Apr 2024 | 20.25 | 20.30 | 20.25 | 20.25 | 20.05 | 3,600 |
| 11 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.02 | - |
| 10 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.02 | - |
| 09 Apr 2024 | 20.36 | 20.36 | 20.33 | 20.33 | 20.13 | 500 |
| 08 Apr 2024 | 20.33 | 20.34 | 20.32 | 20.32 | 20.12 | 300 |
| 05 Apr 2024 | 20.35 | 20.39 | 20.32 | 20.32 | 20.12 | 4,700 |
| 04 Apr 2024 | 20.34 | 20.35 | 20.34 | 20.35 | 20.15 | 5,700 |
| 03 Apr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.13 | - |
| 02 Apr 2024 | 20.33 | 20.34 | 20.33 | 20.34 | 20.14 | 700 |
| 01 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.12 | 100 |
| 28 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.16 | 100 |
| 27 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.18 | - |
| 26 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.14 | 100 |
| 26 Mar 2024 | 0.096 Dividend | |||||
| 25 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | 100 |
| 22 Mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.16 | - |
| 21 Mar 2024 | 20.48 | 20.48 | 20.44 | 20.44 | 20.15 | 12,700 |
| 20 Mar 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.14 | - |
| 19 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.10 | - |
| 18 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.07 | 100 |
| 15 Mar 2024 | 20.39 | 20.41 | 20.36 | 20.36 | 20.07 | 200 |
| 14 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.07 | 100 |
| 13 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | - |
| 12 Mar 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.12 | - |
| 11 Mar 2024 | 20.45 | 20.48 | 20.45 | 20.46 | 20.17 | 1,200 |
| 08 Mar 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.16 | 500 |
| 07 Mar 2024 | 20.44 | 20.45 | 20.43 | 20.43 | 20.14 | 300 |
| 06 Mar 2024 | 20.42 | 20.46 | 20.41 | 20.44 | 20.15 | 16,300 |
| 05 Mar 2024 | 20.41 | 20.41 | 20.40 | 20.41 | 20.12 | 3,200 |
| 04 Mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.07 | 100 |
| 01 Mar 2024 | 20.39 | 20.39 | 20.38 | 20.38 | 20.08 | 500 |
| 29 Feb 2024 | 20.34 | 20.34 | 20.33 | 20.33 | 20.03 | 500 |
| 28 Feb 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.04 | 1,100 |
| 27 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.01 | 100 |
| 26 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.01 | - |
| 26 Feb 2024 | 0.085 Dividend | |||||
| 23 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.03 | - |
| 22 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | - |
| 21 Feb 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.02 | 100 |
| 20 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.03 | 100 |
| 16 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.00 | - |
| 15 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.03 | 100 |
| 14 Feb 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.00 | - |
| 13 Feb 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 19.96 | 100 |
| 12 Feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.05 | 100 |
| 09 Feb 2024 | 20.45 | 20.46 | 20.44 | 20.44 | 20.06 | 9,100 |
| 08 Feb 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.04 | 100 |
| 07 Feb 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.06 | - |
| 06 Feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.07 | - |
| 05 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.03 | 100 |
| 02 Feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.08 | 100 |
| 01 Feb 2024 | 20.55 | 20.57 | 20.54 | 20.54 | 20.16 | 1,300 |
| 31 Jan 2024 | 20.49 | 20.49 | 20.48 | 20.48 | 20.10 | 100 |
| 30 Jan 2024 | 20.47 | 20.47 | 20.46 | 20.46 | 20.09 | 500 |
| 29 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.08 | 100 |
| 26 Jan 2024 | 20.47 | 20.47 | 20.43 | 20.43 | 20.05 | 500 |
| 26 Jan 2024 | 0.07 Dividend | |||||
| 25 Jan 2024 | 20.54 | 20.54 | 20.52 | 20.52 | 20.07 | 500 |
| 24 Jan 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.01 | - |
| 23 Jan 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.02 | - |
| 22 Jan 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.