MARKET IS CLOSED
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%
MAGG — Madison Aggregate Bond ETF
NYSE ArcaMadison Aggregate Bond ETF
$19.15
-0.03(-0.16%)
- O
- 19.15
- H
- 19.15
- L
- 19.15
- V
- 283.07
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.15
Period Return-4.75%
Period High$20.96
Period Low$19.10
Avg Daily Volume5.5K
Total Trading Days365
MAGG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.15 | $19.15 | $19.15 | $19.15 | $-0.03 | -0.16% | 283 | $19.12 | $19.15 $19.15 |
| Oct 2, 2026 | $19.18 | $19.21 | $19.18 | $19.18 | $-0.02 | -0.10% | 3,213 | $19.19 | $19.18 $19.21 |
| Oct 1, 2026 | $19.11 | $19.21 | $19.11 | $19.20 | +$0.07 | +0.34% | 2,468 | $19.19 | $19.11 $19.21 |
| Sep 30, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $-0.04 | -0.20% | 97 | $19.19 | $19.14 $19.14 |
| Sep 29, 2026 | $19.14 | $19.17 | $19.10 | $19.17 | $-0.02 | -0.12% | 5,607 | $19.11 | $19.10 $19.17 |
| Sep 28, 2026 | $19.20 | $19.20 | $19.20 | $19.20 | $-0.16 | -0.83% | 16 | $19.21 | $19.20 $19.20 |
| Sep 25, 2026 | $19.34 | $19.36 | $19.30 | $19.36 | +$0.02 | +0.08% | 3,240 | $19.34 | $19.30 $19.36 |
| Sep 24, 2026 | $19.38 | $19.38 | $19.34 | $19.34 | $-0.10 | -0.49% | 1,112 | $19.35 | $19.34 $19.38 |
| Sep 23, 2026 | $19.43 | $19.45 | $19.41 | $19.44 | $-0.16 | -0.82% | 3,170 | $19.43 | $19.41 $19.45 |
| Sep 22, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | +$0.01 | +0.05% | 17 | $19.61 | $19.60 $19.60 |
| Sep 21, 2026 | $19.58 | $19.59 | $19.58 | $19.59 | +$0.03 | +0.15% | 40,482 | $19.58 | $19.58 $19.59 |
| Sep 18, 2026 | $19.57 | $19.59 | $19.56 | $19.56 | $-0.04 | -0.20% | 5,111 | $19.57 | $19.56 $19.59 |
| Sep 17, 2026 | $19.57 | $19.60 | $19.54 | $19.60 | +$0.08 | +0.41% | 5,024 | $19.57 | $19.54 $19.60 |
| Sep 16, 2026 | $19.51 | $19.52 | $19.51 | $19.52 | $-0.01 | -0.05% | 536 | $19.51 | $19.51 $19.52 |
| Sep 15, 2026 | $19.53 | $19.53 | $19.49 | $19.53 | +$0.01 | +0.03% | 3,216 | $19.53 | $19.49 $19.53 |
| Sep 14, 2026 | $19.52 | $19.57 | $19.52 | $19.52 | $-0.02 | -0.10% | 14,682 | $19.54 | $19.52 $19.57 |
| Sep 11, 2026 | $19.60 | $19.60 | $19.54 | $19.54 | $-0.05 | -0.23% | 4,633 | $19.57 | $19.54 $19.60 |
| Sep 10, 2026 | $19.64 | $19.64 | $19.58 | $19.59 | $-0.14 | -0.68% | 3,969 | $19.60 | $19.58 $19.64 |
| Sep 9, 2026 | $19.72 | $19.72 | $19.72 | $19.72 | $-0.02 | -0.10% | 14 | $19.74 | $19.72 $19.72 |
| Sep 8, 2026 | $19.77 | $19.77 | $19.74 | $19.74 | +$0.00 | +0.00% | 3,015 | $19.75 | $19.74 $19.77 |
| Sep 4, 2026 | $19.78 | $19.78 | $19.74 | $19.74 | $-0.00 | -0.02% | 6,790 | $19.75 | $19.74 $19.78 |
| Sep 3, 2026 | $19.80 | $19.80 | $19.74 | $19.74 | $-0.03 | -0.13% | 29,617 | $19.75 | $19.74 $19.80 |
| Sep 2, 2026 | $19.74 | $19.78 | $19.74 | $19.77 | +$0.02 | +0.10% | 2,728 | $19.76 | $19.74 $19.78 |
| Sep 1, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | $-0.04 | -0.22% | 33 | $19.76 | $19.75 $19.75 |
| Aug 31, 2026 | $19.78 | $19.79 | $19.78 | $19.79 | $-0.04 | -0.18% | 1,945 | $19.78 | $19.78 $19.79 |
| Aug 28, 2026 | $19.83 | $19.88 | $19.80 | $19.83 | $-0.06 | -0.28% | 9,262 | $19.82 | $19.80 $19.88 |
| Aug 27, 2026 | $19.88 | $19.89 | $19.88 | $19.89 | $-0.09 | -0.43% | 116 | $19.88 | $19.88 $19.89 |
| Aug 26, 2026 | $19.96 | $19.97 | $19.96 | $19.97 | +$0.01 | +0.03% | 783 | $19.96 | $19.96 $19.97 |
| Aug 25, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | +$0.06 | +0.28% | 94 | $19.97 | $19.97 $19.97 |
| Aug 24, 2026 | $19.91 | $19.92 | $19.91 | $19.91 | +$0.01 | +0.05% | 1,183 | $19.91 | $19.91 $19.92 |