Yahoo

Mail

Singapore markets open in 1 hour 10 minutes

Straits Times Index
3,290.70
-2.23(-0.07%)
S&P 500
5,222.68
+94.89(+1.85%)
Dow
39,512.84
+837.14(+2.16%)
Nasdaq
16,340.87
+184.57(+1.14%)
Bitcoin USD
61,481.41
+695.68(+1.14%)
CMC Crypto 200
1,269.82
-42.81(-3.26%)

Madison Short-Term Strategic Income ETF (MSTI)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.27

-0.04

(-0.19%)

At close: 03:59PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	20.27	20.27	20.27	20.27	20.27	100
09 May 2024	20.31	20.31	20.31	20.31	20.31	100
08 May 2024	20.29	20.29	20.29	20.29	20.29	-
07 May 2024	20.31	20.31	20.31	20.31	20.31	-
06 May 2024	20.31	20.31	20.31	20.31	20.31	100
03 May 2024	20.30	20.30	20.30	20.30	20.30	100
02 May 2024	20.25	20.25	20.25	20.25	20.25	-
01 May 2024	20.16	20.19	20.16	20.19	20.19	4,900
30 Apr 2024	20.14	20.14	20.14	20.14	20.14	100
29 Apr 2024	20.17	20.18	20.17	20.18	20.18	1,200
26 Apr 2024	20.15	20.15	20.15	20.15	20.15	100
25 Apr 2024	20.13	20.13	20.13	20.13	20.13	-
25 Apr 2024	0.087 Dividend
24 Apr 2024	20.24	20.24	20.24	20.24	20.15	-
23 Apr 2024	20.25	20.25	20.25	20.25	20.17	100
22 Apr 2024	20.23	20.23	20.23	20.23	20.14	-
19 Apr 2024	20.19	20.19	20.19	20.19	20.11	-
18 Apr 2024	20.18	20.18	20.18	20.18	20.10	-
17 Apr 2024	20.19	20.20	20.19	20.20	20.11	1,300
16 Apr 2024	20.17	20.17	20.17	20.17	20.08	100
15 Apr 2024	20.18	20.18	20.18	20.18	20.09	100
12 Apr 2024	20.25	20.30	20.25	20.25	20.16	3,600
11 Apr 2024	20.22	20.22	20.22	20.22	20.13	-
10 Apr 2024	20.22	20.22	20.22	20.22	20.13	-
09 Apr 2024	20.36	20.36	20.33	20.33	20.24	500
08 Apr 2024	20.33	20.34	20.32	20.32	20.23	300
05 Apr 2024	20.35	20.39	20.32	20.32	20.23	4,700
04 Apr 2024	20.34	20.35	20.34	20.35	20.27	5,700
03 Apr 2024	20.33	20.33	20.33	20.33	20.24	-
02 Apr 2024	20.33	20.34	20.33	20.34	20.25	700
01 Apr 2024	20.32	20.32	20.32	20.32	20.23	100
28 Mar 2024	20.36	20.36	20.36	20.36	20.27	100
27 Mar 2024	20.38	20.38	20.38	20.38	20.30	-
26 Mar 2024	20.34	20.34	20.34	20.34	20.25	100
26 Mar 2024	0.096 Dividend
25 Mar 2024	20.44	20.44	20.44	20.44	20.26	100
22 Mar 2024	20.45	20.45	20.45	20.45	20.27	-
21 Mar 2024	20.48	20.48	20.44	20.44	20.26	12,700
20 Mar 2024	20.43	20.43	20.43	20.43	20.25	-
19 Mar 2024	20.39	20.39	20.39	20.39	20.21	-
18 Mar 2024	20.36	20.36	20.36	20.36	20.18	100
15 Mar 2024	20.39	20.41	20.36	20.36	20.18	200
14 Mar 2024	20.36	20.36	20.36	20.36	20.18	100
13 Mar 2024	20.40	20.40	20.40	20.40	20.22	-
12 Mar 2024	20.41	20.41	20.41	20.41	20.23	-
11 Mar 2024	20.45	20.48	20.45	20.46	20.28	1,200
08 Mar 2024	20.46	20.46	20.46	20.46	20.27	500
07 Mar 2024	20.44	20.45	20.43	20.43	20.25	300
06 Mar 2024	20.42	20.46	20.41	20.44	20.26	16,300
05 Mar 2024	20.41	20.41	20.40	20.41	20.23	3,200
04 Mar 2024	20.36	20.36	20.36	20.36	20.18	100
01 Mar 2024	20.39	20.39	20.38	20.38	20.19	500
29 Feb 2024	20.34	20.34	20.33	20.33	20.14	500
28 Feb 2024	20.33	20.33	20.33	20.33	20.15	1,100
27 Feb 2024	20.30	20.30	20.30	20.30	20.12	100
26 Feb 2024	20.30	20.30	20.30	20.30	20.12	-
26 Feb 2024	0.085 Dividend
23 Feb 2024	20.41	20.41	20.41	20.41	20.14	-
22 Feb 2024	20.40	20.40	20.40	20.40	20.14	-
21 Feb 2024	20.40	20.40	20.40	20.40	20.13	100
20 Feb 2024	20.41	20.41	20.41	20.41	20.14	100
16 Feb 2024	20.38	20.38	20.38	20.38	20.11	-
15 Feb 2024	20.41	20.41	20.41	20.41	20.14	100
14 Feb 2024	20.38	20.38	20.38	20.38	20.11	-
13 Feb 2024	20.34	20.34	20.34	20.34	20.07	100
12 Feb 2024	20.43	20.43	20.43	20.43	20.16	100
09 Feb 2024	20.45	20.46	20.44	20.44	20.17	9,100
08 Feb 2024	20.42	20.42	20.42	20.42	20.15	100
07 Feb 2024	20.44	20.44	20.44	20.44	20.17	-
06 Feb 2024	20.45	20.45	20.45	20.45	20.18	-
05 Feb 2024	20.41	20.41	20.41	20.41	20.14	100
02 Feb 2024	20.46	20.46	20.46	20.46	20.19	100
01 Feb 2024	20.55	20.57	20.54	20.54	20.27	1,300
31 Jan 2024	20.49	20.49	20.48	20.48	20.21	100
30 Jan 2024	20.47	20.47	20.46	20.46	20.20	500
29 Jan 2024	20.46	20.46	20.46	20.46	20.19	100
26 Jan 2024	20.47	20.47	20.43	20.43	20.16	500
26 Jan 2024	0.07 Dividend
25 Jan 2024	20.54	20.54	20.52	20.52	20.18	500
24 Jan 2024	20.46	20.46	20.46	20.46	20.12	-
23 Jan 2024	20.47	20.47	20.47	20.47	20.13	-
22 Jan 2024	20.48	20.48	20.48	20.48	20.14	-
19 Jan 2024	20.46	20.46	20.46	20.46	20.12	-
18 Jan 2024	20.46	20.46	20.46	20.46	20.12	-
17 Jan 2024	20.45	20.45	20.45	20.45	20.12	-
16 Jan 2024	20.52	20.52	20.50	20.50	20.17	100
12 Jan 2024	20.56	20.63	20.56	20.57	20.23	1,500
11 Jan 2024	20.54	20.54	20.53	20.53	20.19	200
10 Jan 2024	20.45	20.45	20.45	20.45	20.11	-
09 Jan 2024	20.44	20.45	20.44	20.45	20.11	1,200
08 Jan 2024	20.45	20.48	20.44	20.44	20.11	300
05 Jan 2024	20.42	20.44	20.42	20.42	20.08	1,300
04 Jan 2024	20.41	20.46	20.40	20.40	20.07	3,600
03 Jan 2024	20.43	20.43	20.43	20.43	20.09	100
02 Jan 2024	20.44	20.44	20.44	20.44	20.10	100
29 Dec 2023	20.50	20.50	20.50	20.50	20.16	-
28 Dec 2023	20.50	20.50	20.50	20.50	20.16	100
27 Dec 2023	20.50	20.53	20.48	20.53	20.19	600
26 Dec 2023	20.45	20.45	20.45	20.45	20.11	100
22 Dec 2023	20.59	20.59	20.57	20.57	20.23	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70-2.23(-0.07%)

S&P 5005,222.68+94.89(+1.85%)

Dow39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Bitcoin USD61,481.41+695.68(+1.14%)

CMC Crypto 2001,269.82-42.81(-3.26%)

Madison Short-Term Strategic Income ETF (MSTI)

Straits Times Index
3,290.70
-2.23(-0.07%)

S&P 500
5,222.68
+94.89(+1.85%)

Dow
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Bitcoin USD
61,481.41
+695.68(+1.14%)

CMC Crypto 200
1,269.82
-42.81(-3.26%)