Madison ETFs Trust (MAGG) Historical Stock Data
20.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAGG is up 0.03% a day on average. There have been 16 days where Madison ETFs Trust closed green and 14 days where MAGG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 20.52 | 20.53 | ↑$0.01 (0.03%) | 20.52 | 20.53 | 9.80K |
| 2025-12-11 | 20.60 | 20.57 | ↓$0.03 (-0.15%) | 20.57 | 20.60 | 1.34K |
| 2025-12-10 | 20.53 | 20.56 | ↑$0.03 (0.15%) | 20.49 | 20.56 | 1.67K |
| 2025-12-09 | 20.55 | 20.51 | ↓$0.04 (-0.19%) | 20.50 | 20.55 | 3.25K |
| 2025-12-08 | 20.54 | 20.53 | ↓$0.01 (-0.07%) | 20.52 | 20.54 | 6.62K |
| 2025-12-05 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 20.55 | 20.55 | 4.33K |
| 2025-12-04 | 20.59 | 20.58 | ↓$0.01 (-0.04%) | 20.58 | 20.59 | 715 |
| 2025-12-03 | 20.61 | 20.62 | ↑$0.01 (0.04%) | 20.61 | 20.62 | 592 |
| 2025-12-02 | 20.57 | 20.59 | ↑$0.02 (0.08%) | 20.57 | 20.59 | 1.36K |
| 2025-12-01 | 20.57 | 20.57 | ↓$0.00 (-0.01%) | 20.56 | 20.58 | 11.29K |
| 2025-11-28 | 20.65 | 20.66 | ↑$0.01 (0.02%) | 20.65 | 20.66 | 739 |
| 2025-11-26 | 20.65 | 20.68 | ↑$0.03 (0.14%) | 20.65 | 20.69 | 2.51K |
| 2025-11-25 | 20.70 | 20.71 | ↑$0.00 (0.02%) | 20.70 | 20.73 | 4.86K |
| 2025-11-24 | 20.65 | 20.83 | ↑$0.18 (0.87%) | 20.65 | 20.83 | 3.91K |
| 2025-11-21 | 20.61 | 20.62 | ↑$0.01 (0.05%) | 20.61 | 20.65 | 7.33K |
| 2025-11-20 | 20.57 | 20.56 | ↓$0.01 (-0.05%) | 20.56 | 20.57 | 154 |
| 2025-11-19 | 20.54 | 20.54 | ↓$0.00 (-0.02%) | 20.53 | 20.55 | 29.09K |
| 2025-11-18 | 20.55 | 20.54 | ↓$0.02 (-0.07%) | 20.53 | 20.55 | 873 |
| 2025-11-17 | 20.52 | 20.52 | ↓$0.00 (-0.02%) | 20.51 | 20.53 | 1.80K |
| 2025-11-14 | 20.56 | 20.56 | ↓$0.00 (-0.02%) | 20.56 | 20.56 | 148 |
| 2025-11-13 | 20.57 | 20.56 | ↓$0.02 (-0.07%) | 20.56 | 20.57 | 214 |
| 2025-11-12 | 20.59 | 20.60 | ↑$0.00 (0.02%) | 20.58 | 20.62 | 27.74K |
| 2025-11-11 | 20.56 | 20.59 | ↑$0.03 (0.16%) | 20.56 | 20.59 | 4.16K |
| 2025-11-10 | 20.56 | 20.58 | ↑$0.02 (0.10%) | 20.56 | 20.58 | 5.39K |
| 2025-11-07 | 20.54 | 20.57 | ↑$0.03 (0.12%) | 20.54 | 20.57 | 10.84K |
| 2025-11-06 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 20.55 | 20.58 | 4.54K |
| 2025-11-05 | 20.51 | 20.50 | ↓$0.02 (-0.07%) | 20.50 | 20.51 | 283 |
| 2025-11-04 | 20.55 | 20.55 | ↓$0.00 (-0.02%) | 20.55 | 20.55 | 358 |
| 2025-11-03 | 20.52 | 20.55 | ↑$0.03 (0.15%) | 20.52 | 20.55 | 282 |
| 2025-10-31 | 20.58 | 20.55 | ↓$0.03 (-0.17%) | 20.54 | 20.58 | 4.82K |
Create an account or log in to view more rows.
$MAGG Come on.. Let it fall.. buy later bulls
$MAGG hot damn <3
$MAGG longer we hold
more pressure on the shorts
$MAGG Guys when can we expect that 30% drop?
$MAGG push baby push!
$MAGG breaking out of this wedge sooner than later
$MAGG rip and dip today bulls
$MAGG the redness has arrived
$MAGG the market is selling off
$MAGG I would not be a bear now