MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
28.32
-0.32 (-1.12%)
At close: Nov 6, 2025, 4:00 PM EST
24.88
-3.44 (-12.15%)
Pre-market: Nov 7, 2025, 8:00 AM EST
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 28.41 | 28.41 | 28.32 | 28.32 | 28.32 | -1.12% | 515 |
| Nov 5, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.35% | 124 |
| Nov 4, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.44% | 348 |
| Nov 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% | 218 |
| Oct 31, 2025 | 28.76 | 29.21 | 28.76 | 29.21 | 29.21 | 1.11% | 178 |
| Oct 30, 2025 | 29.30 | 29.30 | 28.89 | 28.89 | 28.89 | -0.49% | 847 |
| Oct 29, 2025 | 29.11 | 29.11 | 29.03 | 29.03 | 29.03 | -0.91% | 3,751 |
| Oct 28, 2025 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | -0.38% | 486 |
| Oct 27, 2025 | 29.20 | 29.43 | 29.20 | 29.41 | 29.41 | 1.16% | 927 |
| Oct 24, 2025 | 29.11 | 29.24 | 29.08 | 29.08 | 29.08 | -0.23% | 1,967 |
| Oct 23, 2025 | 29.34 | 29.34 | 29.01 | 29.14 | 29.14 | 0.50% | 1,788 |
| Oct 22, 2025 | 28.95 | 29.00 | 28.94 | 29.00 | 29.00 | -0.61% | 543 |
| Oct 21, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.47% | 240 |
| Oct 20, 2025 | 28.84 | 29.04 | 28.84 | 29.04 | 29.04 | 1.15% | 307 |
| Oct 17, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.54% | 373 |
| Oct 16, 2025 | 28.60 | 28.60 | 28.55 | 28.56 | 28.56 | -0.85% | 539 |
| Oct 15, 2025 | 28.96 | 28.96 | 28.72 | 28.80 | 28.80 | 0.82% | 2,742 |
| Oct 14, 2025 | 28.50 | 28.57 | 28.50 | 28.57 | 28.57 | -0.91% | 381 |
| Oct 13, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.58% | 184 |
| Oct 10, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -2.13% | 136 |
| Oct 9, 2025 | 28.92 | 29.00 | 28.92 | 29.00 | 29.00 | -0.56% | 1,100 |
| Oct 8, 2025 | 29.10 | 29.22 | 29.10 | 29.16 | 29.16 | -0.25% | 1,076 |
| Oct 7, 2025 | 29.50 | 29.50 | 29.23 | 29.23 | 29.23 | -1.31% | 588 |
| Oct 6, 2025 | 29.58 | 29.62 | 29.58 | 29.62 | 29.62 | 0.24% | 609 |
| Oct 3, 2025 | 29.45 | 29.55 | 29.45 | 29.55 | 29.55 | -0.62% | 265 |
| Oct 2, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.22% | 124 |
| Oct 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.35% | 600 |
| Sep 30, 2025 | 29.61 | 29.70 | 29.61 | 29.70 | 29.70 | -0.18% | 387 |
| Sep 29, 2025 | 29.61 | 29.75 | 29.61 | 29.75 | 29.75 | 0.31% | 787 |
| Sep 26, 2025 | 29.52 | 29.66 | 29.52 | 29.66 | 29.66 | 0.41% | 234 |
| Sep 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.30% | 52 |
| Sep 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.96% | 73 |
| Sep 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.89% | 222 |
| Sep 22, 2025 | 30.45 | 30.45 | 30.18 | 30.18 | 30.18 | 0.06% | 1,449 |
| Sep 19, 2025 | 30.22 | 30.22 | 30.11 | 30.16 | 30.16 | -0.69% | 370 |
| Sep 18, 2025 | 30.35 | 30.45 | 30.35 | 30.37 | 30.37 | 0.05% | 937 |
| Sep 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% | 190 |
| Sep 16, 2025 | 30.20 | 30.39 | 30.20 | 30.39 | 30.39 | 0.09% | 524 |
| Sep 15, 2025 | 30.26 | 30.36 | 30.26 | 30.36 | 30.36 | 0.67% | 482 |
| Sep 12, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.12% | 45 |
| Sep 11, 2025 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 0.39% | 519 |
| Sep 10, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.24% | 110 |
| Sep 9, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.41% | 193 |
| Sep 8, 2025 | 29.85 | 30.03 | 29.85 | 30.03 | 30.03 | 1.70% | 357 |
| Sep 5, 2025 | 29.41 | 29.53 | 29.41 | 29.53 | 29.53 | 0.58% | 149 |
| Sep 4, 2025 | 29.21 | 29.36 | 29.21 | 29.36 | 29.36 | 0.91% | 853 |
| Sep 3, 2025 | 29.05 | 29.20 | 29.05 | 29.10 | 29.10 | 0.81% | 678 |
| Sep 2, 2025 | 28.78 | 28.86 | 28.78 | 28.86 | 28.86 | -0.71% | 322 |
| Aug 29, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.92% | 125 |
| Aug 28, 2025 | 29.36 | 29.36 | 29.34 | 29.34 | 29.34 | -0.29% | 394 |