Skip to main content
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
27.11
-0.15 (-0.53%)
At close: May 28, 2025, 4:00 PM
27.11
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202527.2627.2627.2627.2627.260.88%91
May 23, 202526.2027.0626.2027.0227.020.91%584
May 22, 202526.7826.7826.7826.7826.78-0.20%83
May 21, 202526.8326.8326.8326.8326.83-0.89%204
May 20, 202527.0727.0727.0727.0727.070.34%57
May 19, 202526.6926.9826.6926.9826.98-0.12%278
May 16, 202527.0127.0127.0127.0127.011.23%36
May 15, 202526.6926.6926.6926.6926.690.09%33
May 14, 202526.7026.7726.6026.6626.661.15%3,599
May 13, 202526.1226.3626.1226.3626.361.13%252
May 12, 202526.0826.0826.0026.0626.061.01%5,324
May 9, 202525.7925.8025.7925.8025.800.46%262
May 8, 202525.6725.6825.6725.6825.68-0.17%1,009
May 7, 202525.7925.8025.7325.7325.73-0.21%550
May 6, 202525.7825.7825.7825.7825.78-0.59%190
May 5, 202525.9325.9325.9325.9325.930.30%97
May 2, 202525.8625.8625.8625.8625.862.56%69
May 1, 202525.2125.2125.2125.2125.21-0.32%146
Apr 30, 202525.2925.2925.2925.2925.290.29%126
Apr 29, 202525.2225.2225.2225.2225.220.47%287
Apr 28, 202525.1025.1025.1025.1025.100.23%99
Apr 25, 202525.0425.0425.0425.0425.040.69%48
Apr 24, 202524.6624.8724.5324.8724.872.43%4,307
Apr 23, 202524.2824.2824.2824.2824.281.07%123
Apr 22, 202524.0224.0224.0224.0224.022.86%166
Apr 21, 202523.3523.3523.3523.3523.35-1.67%34
Apr 17, 202523.7523.7523.7523.7523.751.06%63
Apr 16, 202523.4423.5423.4423.5023.50-1.42%227
Apr 15, 202523.8423.8423.8423.8423.841.02%118
Apr 14, 202523.6023.6023.6023.6023.600.50%123
Apr 11, 202523.4823.4823.4823.4823.481.29%41
Apr 10, 202523.1823.1823.1823.1823.18-2.47%131
Apr 9, 202523.7723.7723.7723.7723.778.29%215
Apr 8, 202522.2722.2721.9521.9521.95-2.13%293
Apr 7, 202520.4522.4320.4522.4322.43-1.29%758
Apr 4, 202522.5322.7222.5222.7222.72-5.16%1,393
Apr 3, 202524.0124.1323.9623.9623.96-3.36%911
Apr 2, 202524.6224.7924.6224.7924.790.58%245
Apr 1, 202524.4724.6524.4724.6524.650.26%1,135
Mar 31, 202524.4324.5924.4324.5924.59-0.51%601
Mar 28, 202525.1425.1424.6924.7124.71-2.82%1,474
Mar 27, 202525.1725.4925.1725.4325.431.07%1,100
Mar 26, 202525.4025.4025.1625.1625.16-1.21%1,010
Mar 25, 202525.5725.5825.4725.4725.470.07%548
Mar 24, 202525.3425.4525.3425.4525.451.56%1,118
Mar 21, 202525.0625.0625.0625.0625.060.02%97
Mar 20, 202525.0525.0525.0525.0525.05-0.71%121
Mar 19, 202525.0925.2325.0925.2325.230.97%6,458
Mar 18, 202524.9924.9924.7324.9924.99-0.72%504
Mar 17, 202525.1725.1725.1725.1725.171.86%39