MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSTI — Madison Short-Term Strategic Income ETF
NYSE ArcaMadison Short-Term Strategic Income ETF
$19.74
-0.02(-0.08%)
- O
- 19.74
- H
- 19.74
- L
- 19.74
- V
- 223
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.74
Period Return-3.5%
Period High$20.83
Period Low$19.60
Avg Daily Volume3.8K
Total Trading Days365
MSTI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.74 | $19.74 | $19.74 | $19.74 | $-0.02 | -0.08% | 223 | $19.41 | $19.74 $19.74 |
| Oct 2, 2026 | $19.77 | $19.77 | $19.76 | $19.76 | $-0.02 | -0.10% | 382 | $19.77 | $19.76 $19.77 |
| Oct 1, 2026 | $19.78 | $19.78 | $19.78 | $19.78 | +$0.04 | +0.20% | 46 | $19.73 | $19.78 $19.78 |
| Sep 30, 2026 | $19.75 | $19.75 | $19.74 | $19.74 | +$0.00 | +0.00% | 224 | $19.75 | $19.74 $19.75 |
| Sep 29, 2026 | $19.67 | $19.74 | $19.67 | $19.74 | +$0.01 | +0.05% | 2,916 | $19.69 | $19.67 $19.74 |
| Sep 28, 2026 | $19.72 | $19.73 | $19.60 | $19.73 | $-0.14 | -0.70% | 4,384 | $19.68 | $19.60 $19.73 |
| Sep 25, 2026 | $19.87 | $19.87 | $19.87 | $19.87 | +$0.03 | +0.13% | 23 | $19.85 | $19.87 $19.87 |
| Sep 24, 2026 | $19.84 | $19.84 | $19.84 | $19.84 | $-0.04 | -0.21% | 15 | $19.86 | $19.84 $19.84 |
| Sep 23, 2026 | $19.92 | $19.92 | $19.88 | $19.88 | $-0.09 | -0.47% | 972 | $19.91 | $19.88 $19.92 |
| Sep 22, 2026 | $19.97 | $19.97 | $19.93 | $19.97 | +$0.00 | +0.02% | 1,796 | $19.97 | $19.93 $19.97 |
| Sep 21, 2026 | $19.96 | $20.03 | $19.91 | $19.97 | +$0.02 | +0.09% | 781 | $19.98 | $19.91 $20.03 |
| Sep 18, 2026 | $19.98 | $19.98 | $19.94 | $19.95 | $-0.03 | -0.14% | 2,891 | $19.96 | $19.94 $19.98 |
| Sep 17, 2026 | $19.95 | $19.98 | $19.95 | $19.98 | +$0.04 | +0.22% | 1,685 | $19.95 | $19.95 $19.98 |
| Sep 16, 2026 | $19.95 | $19.95 | $19.94 | $19.94 | $-0.02 | -0.09% | 254 | $19.95 | $19.94 $19.95 |
| Sep 15, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | $-0.00 | -0.01% | 117 | $19.96 | $19.96 $19.96 |
| Sep 14, 2026 | $19.96 | $19.96 | $19.96 | $19.96 | $-0.02 | -0.09% | 1,394 | $19.96 | $19.96 $19.96 |
| Sep 11, 2026 | $19.97 | $19.98 | $19.97 | $19.98 | $-0.01 | -0.05% | 25,042 | $19.97 | $19.97 $19.98 |
| Sep 10, 2026 | $19.99 | $20.00 | $19.99 | $19.99 | $-0.07 | -0.35% | 779 | $20.00 | $19.99 $20.00 |
| Sep 9, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | $-0.02 | -0.10% | 37 | $20.06 | $20.06 $20.06 |
| Sep 8, 2026 | $20.08 | $20.08 | $20.08 | $20.08 | $-0.01 | -0.05% | 229 | $20.08 | $20.08 $20.08 |
| Sep 4, 2026 | $20.09 | $20.09 | $20.09 | $20.09 | +$0.00 | +0.00% | 64 | $20.09 | $20.09 $20.09 |
| Sep 3, 2026 | $20.10 | $20.11 | $20.09 | $20.09 | +$0.03 | +0.12% | 1,533 | $20.10 | $20.09 $20.11 |
| Sep 2, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | +$0.00 | +0.00% | 25 | $20.06 | $20.06 $20.06 |
| Sep 1, 2026 | $20.06 | $20.06 | $20.06 | $20.06 | $-0.03 | -0.15% | 23 | $20.08 | $20.06 $20.06 |
| Aug 31, 2026 | $20.09 | $20.09 | $20.09 | $20.09 | $-0.01 | -0.02% | 103 | $20.09 | $20.09 $20.09 |
| Aug 28, 2026 | $20.09 | $20.10 | $20.06 | $20.10 | $-0.03 | -0.15% | 2,518 | $20.07 | $20.06 $20.10 |
| Aug 27, 2026 | $20.13 | $20.13 | $20.13 | $20.13 | $-0.09 | -0.42% | 332 | $20.13 | $20.13 $20.13 |
| Aug 26, 2026 | $20.19 | $20.21 | $20.19 | $20.21 | $-0.01 | -0.02% | 1,058 | $20.20 | $20.19 $20.21 |
| Aug 25, 2026 | $20.21 | $20.22 | $20.18 | $20.22 | +$0.04 | +0.20% | 727 | $20.20 | $20.18 $20.22 |
| Aug 24, 2026 | $20.18 | $20.18 | $20.18 | $20.18 | +$0.01 | +0.05% | 752 | $20.17 | $20.18 $20.18 |