MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
29.16
-0.07 (-0.25%)
At close: Oct 8, 2025, 4:00 PM EDT
29.16
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 29.10 | 29.22 | 29.10 | 29.16 | 29.16 | -0.25% | 976 |
| 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 |
| Aug 27, 2025 | 29.27 | 29.42 | 29.27 | 29.42 | 29.42 | -0.10% | 209 |
| Aug 26, 2025 | 29.39 | 29.45 | 29.39 | 29.45 | 29.45 | -0.39% | 321 |
| Aug 25, 2025 | 29.52 | 29.66 | 29.52 | 29.57 | 29.57 | 0.37% | 810 |
| Aug 22, 2025 | 29.39 | 29.46 | 29.39 | 29.46 | 29.46 | 1.50% | 164 |
| Aug 21, 2025 | 29.10 | 29.10 | 29.02 | 29.02 | 29.02 | -1.48% | 390 |
| Aug 20, 2025 | 29.34 | 29.46 | 29.34 | 29.46 | 29.46 | -0.30% | 480 |
| Aug 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.19% | 1,189 |
| Aug 18, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 0.46% | 1,191 |
| Aug 15, 2025 | 29.48 | 29.48 | 29.47 | 29.47 | 29.47 | 0.49% | 129 |
| Aug 14, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.06% | 219 |
| Aug 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.16% | 138 |
| Aug 12, 2025 | 29.10 | 29.26 | 28.35 | 29.26 | 29.26 | 1.80% | 4,742 |
| Aug 11, 2025 | 28.76 | 28.86 | 28.57 | 28.74 | 28.74 | 0.03% | 637 |
| Aug 8, 2025 | 28.59 | 28.76 | 28.50 | 28.73 | 28.73 | 1.70% | 1,929 |
| Aug 7, 2025 | 28.08 | 28.25 | 28.08 | 28.25 | 28.25 | 0.55% | 407 |
| Aug 6, 2025 | 27.84 | 28.10 | 27.84 | 28.10 | 28.10 | 1.48% | 370 |
| Aug 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.32% | 437 |
| Aug 4, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.34% | 274 |
| Aug 1, 2025 | 27.12 | 27.15 | 27.12 | 27.14 | 27.14 | -2.02% | 1,644 |
| Jul 31, 2025 | 27.68 | 27.92 | 27.68 | 27.70 | 27.70 | -0.90% | 530 |
| Jul 30, 2025 | 27.99 | 28.10 | 27.95 | 27.95 | 27.95 | -0.24% | 1,045 |