Skip to main content
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
24.16
+0.24 (0.99%)
Dec 20, 2024, 12:34 PM EST - Market closed

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.8024.1623.7924.0824.080.64%360
Dec 19, 202423.9423.9823.9223.9223.920.24%4,478
Dec 18, 202424.5224.5223.8723.8723.87-2.68%292
Dec 17, 202424.5924.5924.5024.5224.52-0.18%353
Dec 16, 202424.7024.7024.5724.5724.57-0.15%1,138
Dec 13, 202424.4524.6024.4524.6024.600.31%8,230
Dec 12, 202424.5524.5524.5324.5324.53-0.17%372
Dec 11, 202424.5524.6024.5524.5724.570.71%530
Dec 10, 202424.4024.4024.4024.4024.40-0.32%383
Dec 9, 202424.6724.6724.4824.4824.48-0.86%276
Dec 6, 202424.5724.6924.5224.6924.691.15%509
Dec 5, 202424.6524.6524.4124.4124.41-0.95%1,027
Dec 4, 202424.6524.6524.6424.6424.640.08%684
Dec 3, 202424.5424.6224.5424.6224.620.90%478
Dec 2, 202424.1824.4124.1824.4124.410.91%1,086
Nov 29, 202424.2824.2824.0924.1924.190.29%487
Nov 27, 202424.1424.1424.1224.1224.120.62%363
Nov 26, 202423.8824.0223.8823.9723.97-0.01%1,799
Nov 25, 202424.0024.0923.9023.9723.97-0.09%1,596
Nov 22, 202424.1624.1623.9323.9923.990.58%1,032
Nov 21, 202423.9023.9023.7823.8523.85-0.34%1,059
Nov 20, 202423.8623.9323.8323.9323.930.83%1,545
Nov 19, 202423.7123.7723.7123.7423.740.90%333
Nov 18, 202423.7023.7023.5323.5323.530.91%614
Nov 15, 202423.3923.4723.2923.3123.31-0.62%1,405
Nov 14, 202423.5023.5823.4623.4623.46-0.13%1,480
Nov 13, 202423.5423.5923.4523.4923.490.14%1,826
Nov 12, 202423.4823.4823.4623.4623.46-1.72%484
Nov 11, 202423.7923.8723.7923.8723.87-0.19%387
Nov 8, 202423.9123.9123.9123.9123.91-1.03%43
Nov 7, 202424.2224.2324.1624.1624.161.80%1,507
Nov 6, 202423.6823.8023.5823.7323.73-0.60%883
Nov 5, 202423.8823.8823.8823.8823.881.09%203
Nov 4, 202423.5523.6223.5523.6223.620.21%934
Nov 1, 202423.5223.7023.5223.5723.570.33%8,424
Oct 31, 202423.4723.4923.4723.4923.49-0.83%2,270
Oct 30, 202423.6823.9023.6823.6923.69-0.97%640
Oct 29, 202423.9523.9523.9223.9223.92-0.23%126
Oct 28, 202423.9823.9823.9823.9823.981.56%176
Oct 25, 202423.6123.6123.6123.6123.61-0.91%113
Oct 24, 202423.6823.8523.6823.8223.820.88%1,442
Oct 23, 202423.5023.6223.5023.6223.62-0.11%340
Oct 22, 202423.4923.6723.4923.6423.641.01%6,833
Oct 21, 202423.4523.5423.3723.4123.41-0.07%536
Oct 18, 202423.5123.5123.4223.4223.42-0.03%395
Oct 17, 202423.4023.4323.4023.4323.430.25%1,188
Oct 16, 202423.3723.3723.3723.3723.370.99%123
Oct 15, 202423.2523.2523.1423.1423.14-0.72%247
Oct 14, 202423.1623.3123.1623.3123.310.56%8,703
Oct 11, 202423.2223.2223.1823.1823.180.37%618
Oct 10, 202423.1323.1323.0223.1023.10-0.13%545
Oct 9, 202422.7423.1822.3123.1323.130.42%22,057
Oct 8, 202422.9423.0422.9423.0323.030.62%1,352
Oct 7, 202422.9522.9522.8122.8922.89-0.89%1,401
Oct 4, 202423.0923.0923.0923.0923.090.51%124
Oct 3, 202422.9822.9822.9822.9822.98-1.28%25
Oct 2, 202423.3223.3223.2723.2723.270.53%228
Oct 1, 202423.1523.1523.1523.1523.15-0.92%29
Sep 30, 202423.3723.3723.3723.3723.37-0.57%88
Sep 27, 202423.2923.5023.2923.5023.500.50%450
Sep 26, 202423.3023.4323.3023.3823.382.17%2,070
Sep 25, 202422.8322.8922.8322.8922.89-0.44%366
Sep 24, 202423.0523.0522.9922.9922.991.73%233
Sep 23, 202422.6122.6122.5922.5922.590.02%2,014
Sep 20, 202422.6122.6122.5922.5922.59-0.89%411
Sep 19, 202422.5722.7922.5722.7922.791.66%1,030
Sep 18, 202422.4222.4222.4222.4222.42-0.20%46
Sep 17, 202422.5222.5822.4722.4722.47-0.12%1,391
Sep 16, 202422.4922.4922.4922.4922.49-0.01%105
Sep 13, 202422.5022.5022.5022.5022.500.44%69
Sep 12, 202422.4022.4022.4022.4022.400.04%51
Sep 11, 202422.3922.3922.3922.3922.391.16%21
Sep 10, 202422.1322.1322.1322.1322.13-0.90%132
Sep 9, 202422.3322.3322.3322.3322.330.54%56
Sep 6, 202422.2122.2122.2122.2122.21-2.73%17
Sep 5, 202422.8422.8422.8422.8422.840.50%87
Sep 4, 202422.7522.7522.7222.7222.723.21%275
Sep 3, 202422.0222.0222.0222.0222.02-6.53%96
Aug 30, 202423.5523.5523.5523.5523.550.62%103
Aug 29, 202423.5123.5123.3523.4123.41-0.15%2,011
Aug 28, 202423.4923.4923.3823.4423.44-0.87%4,395
Aug 27, 202423.6423.7223.6423.6523.650.19%2,062
Aug 26, 202423.5823.6123.4623.6123.61-0.22%1,232
Aug 23, 202423.6623.6623.6623.6623.661.46%36
Aug 22, 202423.3223.3223.3223.3223.32-1.11%40
Aug 21, 202423.5423.5823.5423.5823.580.61%224
Aug 20, 202423.4523.4723.4223.4323.43-1,869
Aug 19, 202423.4723.4723.4323.4323.431.36%144
Aug 16, 202423.1223.1223.1223.1223.12-0.13%38
Aug 15, 202423.1523.1523.1523.1523.151.34%76
Aug 14, 202422.8422.8422.8422.8422.84-0.23%24
Aug 13, 202422.9022.9022.9022.9022.900.83%32
Aug 12, 202422.6522.7122.6522.7122.710.08%1,467
Aug 9, 202422.6922.6922.6922.6922.69-0.71%37
Aug 8, 202422.8522.8522.8522.8522.851.59%51
Aug 7, 202422.6322.6322.5022.5022.501.18%1,008
Aug 6, 202422.3522.3922.2322.2322.230.28%1,003
Aug 5, 202422.1522.1722.0822.1722.17-4.29%2,295
Aug 2, 202423.1723.1723.1723.1723.17-2.20%32
Aug 1, 202423.6923.6923.6923.6923.69-2.66%154