Skip to main content
logo
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
28.40
+0.33 (1.17%)
Jun 26, 2025, 4:00 PM - Market closed

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202528.3028.4028.2628.4028.401.16%2,210
Jun 25, 202527.9828.0727.9828.0728.07-0.90%271
Jun 24, 202528.3328.3328.3328.3328.331.21%24
Jun 23, 202527.5227.9927.5227.9927.991.06%924
Jun 20, 202527.8927.8927.7027.7027.700.25%449
Jun 18, 202527.6427.6427.6327.6327.630.23%142
Jun 17, 202527.5627.5627.5627.5627.56-0.89%93
Jun 16, 202527.7328.1027.7327.8127.811.10%544
Jun 13, 202527.5127.5127.5127.5127.51-1.58%170
Jun 12, 202527.7627.9527.7627.9527.950.33%257
Jun 11, 202528.3528.3527.8627.8627.86-0.35%2,800
Jun 10, 202527.7227.9627.7227.9627.960.16%164
Jun 9, 202527.9127.9127.9127.9127.910.88%172
Jun 6, 202527.6727.6727.6727.6727.670.58%72
Jun 5, 202527.3627.5127.3627.5127.510.51%464
Jun 4, 202527.1927.3727.1927.3727.371.61%876
Jun 3, 202526.9426.9426.9426.9426.94-0.68%112
Jun 2, 202527.1027.1227.1027.1227.121.08%1,072
May 30, 202526.8326.8326.8326.8326.83-0.40%245
May 29, 202527.4427.4426.9426.9426.94-0.64%314
May 28, 202527.1127.1127.1127.1127.11-0.54%267
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