Skip to main content
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
24.71
-0.72 (-2.82%)
At close: Mar 28, 2025, 4:00 PM
25.10
+0.39 (1.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 14, 202524.6624.7524.5724.7124.711.60%2,465
Mar 13, 202524.3624.3624.2724.3224.32-2.00%2,169
Mar 12, 202524.8024.8224.8024.8224.820.30%210
Mar 11, 202524.7424.7424.7424.7424.74-0.06%68
Mar 10, 202525.0025.1624.7624.7624.76-4.06%8,267
Mar 7, 202525.9025.9225.7125.8125.810.71%1,892
Mar 6, 202525.9125.9225.6025.6225.62-1.87%6,496
Mar 5, 202526.0126.1125.9326.1126.111.25%1,150
Mar 4, 202525.5825.8425.5525.7925.79-0.56%756
Mar 3, 202526.2626.2625.9425.9425.94-0.70%888
Feb 28, 202526.1226.1226.1226.1226.120.16%407
Feb 27, 202526.3126.3126.0826.0826.08-1.11%305
Feb 26, 202526.3726.3726.3726.3726.37-0.11%119
Feb 25, 202526.5226.5226.4026.4026.40-0.83%1,544
Feb 24, 202526.5726.7626.5726.6226.62-0.34%499
Feb 21, 202527.0527.0526.7126.7126.71-0.38%1,117
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