Skip to main content
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
26.71
-0.10 (-0.38%)
Feb 21, 2025, 3:45 PM EST - Market closed

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.9927.0026.7826.8126.810.04%1,359
Feb 19, 202526.7126.8026.6726.8026.80-0.48%3,062
Feb 18, 202527.1727.1726.9326.9326.93-0.42%2,014
Feb 14, 202527.0227.0426.9327.0427.040.75%1,558
Feb 13, 202526.6826.8426.6826.8426.840.97%1,755
Feb 12, 202526.5826.5826.5826.5826.581.03%157
Feb 11, 202526.2526.3126.2426.3126.310.15%499
Feb 10, 202526.2726.2726.2726.2726.270.90%164
Feb 7, 202526.3026.3026.0426.0426.04-0.26%5,708
Feb 6, 202526.0826.1026.0526.1026.100.42%1,581
Feb 5, 202525.9626.0125.9626.0026.00-0.29%928
Feb 4, 202525.9926.0725.9926.0726.073.20%11,115
Feb 3, 202525.2325.3325.2325.2625.26-0.43%3,131
Jan 31, 202525.5025.6125.3725.3725.37-0.51%9,825
Jan 30, 202525.6725.6725.4025.5025.501.76%3,904
Jan 29, 202525.0925.0925.0625.0625.060.11%572
Jan 28, 202525.0225.0325.0225.0325.030.79%404
Jan 27, 202524.8424.8424.8424.8424.841.14%102
Jan 24, 202524.4724.5624.4024.5624.561.07%1,135
Jan 23, 202524.1424.2924.1224.2924.290.33%1,173
Jan 22, 202524.2824.2824.2124.2124.21-0.26%748
Jan 21, 202524.1924.2824.1924.2824.281.02%1,651
Jan 17, 202524.0324.0324.0324.0324.030.79%849
Jan 16, 202523.8423.8423.8423.8423.84-0.39%127
Jan 15, 202523.9323.9323.9323.9323.931.50%52
Jan 14, 202523.6423.6423.5823.5823.580.99%248
Jan 13, 202523.1323.3523.1323.3523.35-0.10%694
Jan 10, 202523.4323.4523.3723.3723.37-1.23%1,474
Jan 8, 202523.6223.7123.6223.6723.67-0.24%2,012
Jan 7, 202523.7023.7223.7023.7223.72-0.45%505
Jan 6, 202523.8523.8723.8123.8323.830.03%1,678
Jan 3, 202523.8223.8223.8223.8223.820.78%349
Jan 2, 202523.8723.8723.6423.6423.64-0.27%433
Dec 31, 202423.9923.9923.6923.7123.71-0.48%3,974
Dec 30, 202423.5023.8723.5023.8223.82-0.87%1,548
Dec 27, 202423.9024.0323.9024.0323.78-0.82%323
Dec 26, 202424.2324.2324.2324.2323.970.19%171
Dec 24, 202424.1824.1824.1824.1823.930.51%28
Dec 23, 202423.9224.0623.9024.0623.81-0.06%2,347
Dec 20, 202423.8024.1623.7924.0823.820.64%360
Dec 19, 202423.9423.9823.9223.9223.670.24%4,478
Dec 18, 202424.5224.5223.8723.8723.61-2.68%292
Dec 17, 202424.5924.5924.5024.5224.26-0.18%353
Dec 16, 202424.7024.7024.5724.5724.31-0.15%1,138
Dec 13, 202424.4524.6024.4524.6024.340.31%8,230
Dec 12, 202424.5524.5524.5324.5324.27-0.17%372
Dec 11, 202424.5524.6024.5524.5724.310.71%530
Dec 10, 202424.4024.4024.4024.4024.14-0.32%383
Dec 9, 202424.6724.6724.4824.4824.22-0.86%276
Dec 6, 202424.5724.6924.5224.6924.431.15%509
Dec 5, 202424.6524.6524.4124.4124.15-0.95%1,027
Dec 4, 202424.6524.6524.6424.6424.380.08%684
Dec 3, 202424.5424.6224.5424.6224.360.90%478
Dec 2, 202424.1824.4124.1824.4124.150.91%1,086
Nov 29, 202424.2824.2824.0924.1923.930.29%487
Nov 27, 202424.1424.1424.1224.1223.860.62%363
Nov 26, 202423.8824.0223.8823.9723.71-0.01%1,799
Nov 25, 202424.0024.0923.9023.9723.72-0.09%1,596
Nov 22, 202424.1624.1623.9323.9923.740.58%1,032
Nov 21, 202423.9023.9023.7823.8523.60-0.34%1,059
Nov 20, 202423.8623.9323.8323.9323.680.83%1,545
Nov 19, 202423.7123.7723.7123.7423.490.90%333
Nov 18, 202423.7023.7023.5323.5323.280.91%614
Nov 15, 202423.3923.4723.2923.3123.07-0.62%1,405
Nov 14, 202423.5023.5823.4623.4623.21-0.13%1,480
Nov 13, 202423.5423.5923.4523.4923.240.14%1,826
Nov 12, 202423.4823.4823.4623.4623.21-1.72%484
Nov 11, 202423.7923.8723.7923.8723.61-0.19%387
Nov 8, 202423.9123.9123.9123.9123.66-1.03%43
Nov 7, 202424.2224.2324.1624.1623.911.80%1,507
Nov 6, 202423.6823.8023.5823.7323.48-0.60%883
Nov 5, 202423.8823.8823.8823.8823.621.09%203
Nov 4, 202423.5523.6223.5523.6223.370.21%934
Nov 1, 202423.5223.7023.5223.5723.320.33%8,424
Oct 31, 202423.4723.4923.4723.4923.24-0.83%2,270
Oct 30, 202423.6823.9023.6823.6923.44-0.97%640
Oct 29, 202423.9523.9523.9223.9223.67-0.23%126
Oct 28, 202423.9823.9823.9823.9823.721.56%176
Oct 25, 202423.6123.6123.6123.6123.36-0.91%113
Oct 24, 202423.6823.8523.6823.8223.570.88%1,442
Oct 23, 202423.5023.6223.5023.6223.37-0.11%340
Oct 22, 202423.4923.6723.4923.6423.391.01%6,833
Oct 21, 202423.4523.5423.3723.4123.16-0.07%536
Oct 18, 202423.5123.5123.4223.4223.18-0.03%395
Oct 17, 202423.4023.4323.4023.4323.180.25%1,188
Oct 16, 202423.3723.3723.3723.3723.120.99%123
Oct 15, 202423.2523.2523.1423.1422.90-0.72%247
Oct 14, 202423.1623.3123.1623.3123.060.56%8,703
Oct 11, 202423.2223.2223.1823.1822.940.37%618
Oct 10, 202423.1323.1323.0223.1022.85-0.13%545
Oct 9, 202422.7423.1822.3123.1322.880.42%22,057
Oct 8, 202422.9423.0422.9423.0322.790.62%1,352
Oct 7, 202422.9522.9522.8122.8922.64-0.89%1,401
Oct 4, 202423.0923.0923.0923.0922.850.51%124
Oct 3, 202422.9822.9822.9822.9822.73-1.28%25
Oct 2, 202423.3223.3223.2723.2723.030.53%228
Oct 1, 202423.1523.1523.1523.1522.91-0.92%29
Sep 30, 202423.3723.3723.3723.3723.12-0.57%88
Sep 27, 202423.2923.5023.2923.5023.250.50%450
Sep 26, 202423.3023.4323.3023.3823.132.17%2,070