MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
27.64
+0.06 (0.22%)
At close: Dec 4, 2025, 4:00 PM EST
27.64
0.00 (0.00%)
After-hours: Dec 4, 2025, 8:00 PM EST
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | - | 0.22% | 49 |
| Dec 3, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.12% | 139 |
| Dec 2, 2025 | 27.52 | 27.61 | 27.52 | 27.61 | 27.61 | -0.57% | 510 |
| Dec 1, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.58% | 91 |
| Nov 28, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.92 | 1.10% | 171 |
| Nov 26, 2025 | 27.40 | 27.62 | 27.40 | 27.62 | 27.62 | 0.16% | 295 |
| Nov 25, 2025 | 27.30 | 27.58 | 27.30 | 27.58 | 27.57 | 1.06% | 368 |
| Nov 24, 2025 | 27.28 | 27.29 | 27.28 | 27.29 | 27.29 | -0.24% | 329 |
| Nov 21, 2025 | 27.13 | 27.35 | 26.96 | 27.35 | 27.35 | 2.74% | 1,187 |
| Nov 20, 2025 | 27.22 | 27.22 | 26.62 | 26.62 | 26.62 | -2.85% | 321 |
| Nov 19, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.41% | 116 |
| Nov 18, 2025 | 27.09 | 27.29 | 27.09 | 27.29 | 27.29 | -0.10% | 148 |
| Nov 17, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.45% | 122 |
| Nov 14, 2025 | 27.74 | 27.81 | 27.72 | 27.72 | 27.72 | -0.37% | 2,069 |
| Nov 13, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -1.69% | 175 |
| Nov 12, 2025 | 28.36 | 28.36 | 28.30 | 28.30 | 28.30 | -0.41% | 1,055 |
| Nov 11, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.38% | 220 |
| Nov 10, 2025 | 28.02 | 28.53 | 28.02 | 28.53 | 28.53 | 0.90% | 506 |
| Nov 7, 2025 | 27.85 | 28.27 | 27.85 | 28.27 | 28.27 | -0.17% | 1,136 |
| 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 | 29.69 | -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 |