NYSE Arca · MAGG · ETF
Madison Aggregate Bond ETF (MAGG) ETF price history
Every NYSE Arca trading session of Madison Aggregate Bond ETF from Aug 29, 2023 to Sep 25, 2026: 772 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAGG adjusted close, 2023 to 2026
- $20.41
- All time high, 2026
- $20.41
- 52 week high, $19.30 low
- 772
- Daily sessions since 2023
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
MAGG key facts
- Madison Aggregate Bond ETF (MAGG) closed at $19.35 on Sep 25, 2026 on NYSE Arca.
- MAGG's all time high close is $20.41, set on Feb 27, 2026; its all time low close is $16.89 on Oct 19, 2023.
- MAGG's 52 week range is $19.30 to $20.41.
- MAGG returned -2.1% over the year to Sep 25, 2026.
- Since Aug 29, 2023 MAGG returned +10%, +3.1% a year compounded.
- MAGG's deepest drawdown was -5.3% from Feb 27, 2026 to Sep 24, 2026.
- DataCedar holds 772 daily sessions of MAGG history from Aug 29, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MAGG price chart, 2023 to 2026
MAGG returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -4.5% |
| 6 months | -3.4% |
| Year to date | -3.7% |
| 1 year | -2.1% |
| 3 years | +11.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 29, 2023 | +10.0% |
| Compound annual growth, 3.1 years | +3.1% |
MAGG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.41 on Feb 27, 2026
- All time low close
- $16.89 on Oct 19, 2023
- 52 week high
- $20.41 on Feb 27, 2026
- 52 week low
- $19.30 on Sep 25, 2026
- Deepest drawdown
- -5.3% from Feb 27, 2026 to Sep 24, 2026, not yet recovered
- Best single session
- +1.1% on Dec 13, 2023
- Worst single session
- -1.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 4.0%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2024, +2%
MAGG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 29, 2023; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.06 | $20.41 | $19.30 | $19.35 | -3.6% | 1M | 184 |
| 2025 | $18.70 | $20.23 | $18.46 | $20.07 | +7.3% | 1.5M | 250 |
| 2024 | $18.30 | $19.36 | $17.82 | $18.71 | +1.8% | 1M | 252 |
| 2023 | $17.61 | $18.43 | $16.89 | $18.38 | n/a | 2.4M | 86 |
MAGG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.35 | -2.2% |
| August 2026 | $19.79 | -0.3% |
| July 2026 | $19.86 | -1.8% |
| June 2026 | $20.22 | +0.6% |
| May 2026 | $20.10 | +0.2% |
| April 2026 | $20.06 | -0.0% |
| March 2026 | $20.06 | -1.7% |
| February 2026 | $20.41 | +1.4% |
| January 2026 | $20.13 | +0.3% |
| December 2025 | $20.07 | -0.1% |
| November 2025 | $20.09 | +0.9% |
| October 2025 | $19.91 | +0.5% |
About the MAGG data
Daily bars. 772 sessions from Aug 29, 2023 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 29, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAGG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- LUMA KraneShares Photonic and Optical ETF
- LVLN State Street SPDR S&P Leveraged Loan ETF
- MADE iShares U.S. Manufacturing ETF
- MAGA Truth Social America First ETF
- MAKX ProShares S&P Kensho Smart Factories ETF
- MANI Man Active Income ETF
- MAPP Harbor Multi-Asset Explorer ETF
- MARO YieldMax MARA Option Income Strategy ETF
Common questions
MAGG share price history
