Madison ETFs Trust (MAGG) Historical Stock Data
20.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAGG is down -0.01% a day on average. There have been 19 days where Madison ETFs Trust closed green and 11 days where MAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 20.31 | 20.30 | ↓$0.01 (-0.07%) | 20.30 | 20.31 | 330 |
| 2024-11-19 | 20.32 | 20.31 | ↓$0.01 (-0.05%) | 20.31 | 20.34 | 8K |
| 2024-11-18 | 20.24 | 20.29 | ↑$0.05 (0.22%) | 20.22 | 20.29 | 2.78K |
| 2024-11-15 | 20.26 | 20.27 | ↑$0.01 (0.04%) | 20.26 | 20.30 | 4.44K |
| 2024-11-14 | 20.30 | 20.26 | ↓$0.04 (-0.18%) | 20.26 | 20.30 | 866 |
| 2024-11-13 | 20.28 | 20.27 | ↓$0.01 (-0.05%) | 20.27 | 20.28 | 1.23K |
| 2024-11-12 | 20.29 | 20.29 | ↑$0.00 (0.00%) | 20.29 | 20.29 | 50 |
| 2024-11-11 | 20.39 | 20.39 | ↑$0.00 (0.02%) | 20.39 | 20.39 | 200 |
| 2024-11-08 | 20.44 | 20.42 | ↓$0.02 (-0.10%) | 20.42 | 20.44 | 2.48K |
| 2024-11-07 | 20.36 | 20.37 | ↑$0.01 (0.07%) | 20.36 | 20.37 | 517 |
| 2024-11-06 | 20.26 | 20.26 | ↑$0.00 (0.00%) | 20.26 | 20.26 | 3 |
| 2024-11-05 | 20.38 | 20.38 | ↑$0.00 (0.00%) | 20.38 | 20.38 | 36 |
| 2024-11-04 | 20.35 | 20.35 | ↑$0.00 (0.00%) | 20.35 | 20.35 | 141 |
| 2024-11-01 | 20.27 | 20.27 | ↑$0.00 (0.00%) | 20.27 | 20.27 | 100 |
| 2024-10-31 | 20.38 | 20.34 | ↓$0.03 (-0.17%) | 20.34 | 20.38 | 260 |
| 2024-10-30 | 20.42 | 20.36 | ↓$0.07 (-0.32%) | 20.35 | 20.42 | 627 |
| 2024-10-29 | 20.29 | 20.37 | ↑$0.07 (0.37%) | 20.29 | 20.37 | 11.60K |
| 2024-10-28 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.37 | 20.37 | 230 |
| 2024-10-24 | 20.52 | 20.50 | ↓$0.02 (-0.10%) | 20.50 | 20.52 | 559 |
| 2024-10-23 | 20.47 | 20.47 | ↑$0.00 (0.00%) | 20.47 | 20.47 | 3 |
| 2024-10-22 | 20.51 | 20.52 | ↑$0.01 (0.06%) | 20.50 | 20.52 | 51.72K |
| 2024-10-21 | 20.55 | 20.53 | ↓$0.02 (-0.10%) | 20.53 | 20.56 | 1.06K |
| 2024-10-18 | 20.67 | 20.65 | ↓$0.02 (-0.07%) | 20.65 | 20.67 | 2.35K |
| 2024-10-17 | 20.67 | 20.66 | ↓$0.01 (-0.03%) | 20.66 | 20.67 | 5.35K |
| 2024-10-16 | 20.73 | 20.73 | ↑$0.00 (0.00%) | 20.73 | 20.73 | 6 |
| 2024-10-15 | 20.70 | 20.70 | ↑$0.00 (0.00%) | 20.70 | 20.70 | 426 |
| 2024-10-14 | 20.61 | 20.63 | ↑$0.02 (0.07%) | 20.61 | 20.63 | 2.79K |
| 2024-10-11 | 20.62 | 20.65 | ↑$0.03 (0.15%) | 20.62 | 20.65 | 3.91K |
| 2024-10-10 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.63 | 20.63 | 102 |
| 2024-10-08 | 20.66 | 20.67 | ↑$0.00 (0.01%) | 20.66 | 20.67 | 555 |
Create an account or log in to view more rows.
$MAGG the redness has arrived
$MAGG the market is selling off
$MAGG I would not be a bear now
$MAGG almost go time
$MAGG now is the time to slap that ask!!!
$MAGG whats the news????
$MAGG FYI - leaning bullish
$MAGG Starting a small position
$MAGG come on bulls we can do it
don’t let bears win
$MAGG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this