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%
MUST — Columbia Multi-Sector Municipal Income ETF
NYSE ArcaColumbia Multi-Sector Municipal Income ETF
$19.19
+0.07(+0.37%)
- O
- 19.20
- H
- 19.44
- L
- 19.10
- V
- 368.67K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$19.19
Period Return-2.69%
Period High$22.10
Period Low$18.85
Avg Daily Volume135.1K
Total Trading Days365
MUST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $19.20 | $19.44 | $19.10 | $19.19 | +$0.07 | +0.37% | 368,669 | $19.14 | $19.10 $19.44 |
| Oct 2, 2026 | $19.32 | $19.32 | $19.09 | $19.12 | $-0.11 | -0.57% | 440,214 | $19.20 | $19.09 $19.32 |
| Oct 1, 2026 | $19.06 | $19.23 | $19.03 | $19.23 | +$0.11 | +0.58% | 517,960 | $19.15 | $19.03 $19.23 |
| Sep 30, 2026 | $18.99 | $19.17 | $18.99 | $19.12 | +$0.18 | +0.95% | 342,834 | $19.08 | $18.99 $19.17 |
| Sep 29, 2026 | $18.99 | $18.99 | $18.85 | $18.94 | $-0.11 | -0.58% | 228,850 | $18.90 | $18.85 $18.99 |
| Sep 28, 2026 | $19.20 | $19.20 | $18.88 | $19.05 | $-0.21 | -1.09% | 354,871 | $18.96 | $18.88 $19.20 |
| Sep 25, 2026 | $19.27 | $19.27 | $19.06 | $19.26 | +$0.02 | +0.10% | 165,957 | $19.14 | $19.06 $19.27 |
| Sep 24, 2026 | $19.35 | $19.36 | $19.17 | $19.24 | $-0.04 | -0.21% | 369,536 | $19.24 | $19.17 $19.36 |
| Sep 23, 2026 | $19.51 | $19.57 | $19.23 | $19.28 | $-0.20 | -1.03% | 227,739 | $19.32 | $19.23 $19.57 |
| Sep 22, 2026 | $19.54 | $19.54 | $19.45 | $19.48 | $-0.14 | -0.71% | 207,711 | $19.49 | $19.45 $19.54 |
| Sep 21, 2026 | $19.61 | $19.67 | $19.52 | $19.62 | +$0.07 | +0.33% | 170,438 | $19.56 | $19.52 $19.67 |
| Sep 18, 2026 | $19.65 | $19.71 | $19.50 | $19.55 | $-0.12 | -0.59% | 140,861 | $19.54 | $19.50 $19.71 |
| Sep 17, 2026 | $19.67 | $19.74 | $19.57 | $19.67 | +$0.13 | +0.67% | 292,735 | $19.62 | $19.57 $19.74 |
| Sep 16, 2026 | $19.55 | $19.67 | $19.53 | $19.54 | +$0.00 | +0.00% | 109,196 | $19.57 | $19.53 $19.67 |
| Sep 15, 2026 | $19.63 | $19.76 | $19.53 | $19.54 | $-0.08 | -0.41% | 1,903,564 | $19.59 | $19.53 $19.76 |
| Sep 14, 2026 | $19.66 | $19.77 | $19.56 | $19.62 | $-0.07 | -0.37% | 132,009 | $19.65 | $19.56 $19.77 |
| Sep 11, 2026 | $19.66 | $19.73 | $19.65 | $19.69 | +$0.05 | +0.27% | 169,174 | $19.70 | $19.65 $19.73 |
| Sep 10, 2026 | $19.84 | $19.84 | $19.61 | $19.64 | $-0.20 | -1.01% | 209,398 | $19.70 | $19.61 $19.84 |
| Sep 9, 2026 | $19.90 | $19.95 | $19.80 | $19.84 | $-0.01 | -0.07% | 164,021 | $19.85 | $19.80 $19.95 |
| Sep 8, 2026 | $19.92 | $19.98 | $19.83 | $19.85 | $-0.06 | -0.29% | 268,389 | $19.88 | $19.83 $19.98 |
| Sep 4, 2026 | $19.93 | $19.99 | $19.90 | $19.91 | $-0.01 | -0.05% | 135,775 | $19.94 | $19.90 $19.99 |
| Sep 3, 2026 | $20.00 | $20.11 | $19.92 | $19.92 | $-0.05 | -0.25% | 149,801 | $20.00 | $19.92 $20.11 |
| Sep 2, 2026 | $19.95 | $20.03 | $19.95 | $19.97 | +$0.04 | +0.20% | 137,031 | $19.98 | $19.95 $20.03 |
| Sep 1, 2026 | $19.99 | $20.05 | $19.88 | $19.93 | $-0.15 | -0.75% | 107,294 | $19.95 | $19.88 $20.05 |
| Aug 31, 2026 | $20.06 | $20.16 | $20.06 | $20.08 | $-0.02 | -0.10% | 157,373 | $20.12 | $20.06 $20.16 |
| Aug 28, 2026 | $20.21 | $20.23 | $20.07 | $20.10 | $-0.04 | -0.20% | 74,634 | $20.13 | $20.07 $20.23 |
| Aug 27, 2026 | $20.15 | $20.28 | $20.12 | $20.14 | $-0.02 | -0.10% | 355,836 | $20.15 | $20.12 $20.28 |
| Aug 26, 2026 | $20.21 | $20.26 | $20.12 | $20.16 | $-0.11 | -0.54% | 177,195 | $20.19 | $20.12 $20.26 |
| Aug 25, 2026 | $20.28 | $20.28 | $20.02 | $20.27 | +$0.08 | +0.40% | 136,942 | $20.18 | $20.02 $20.28 |
| Aug 24, 2026 | $20.23 | $20.35 | $20.16 | $20.19 | $-0.05 | -0.25% | 105,721 | $20.23 | $20.16 $20.35 |