Skip to main content
MUSQ Global Music Industry ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
23.82
+0.21 (0.88%)
Oct 24, 2024, 3:40 PM EDT - Market closed

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202424.2024.3324.2024.3324.331.46%592
Jul 30, 202423.9823.9823.9823.9823.98-0.10%18
Jul 29, 202424.1024.1024.0124.0124.01-0.23%1,094
Jul 26, 202424.0024.0624.0024.0624.060.32%133
Jul 25, 202423.9923.9923.9923.9923.99-1.33%19
Jul 24, 202424.6224.6224.3124.3124.31-1.75%130
Jul 23, 202424.6224.7524.6224.7524.750.93%430
Jul 22, 202424.4124.5224.4124.5224.520.86%215
Jul 19, 202424.3124.3124.3124.3124.31-0.20%31
Jul 18, 202424.3624.3624.2924.3624.36-1.17%414
Jul 17, 202424.6524.6524.6524.6524.65-1.70%39
Jul 16, 202424.8825.0724.8825.0725.070.84%2,729
Jul 15, 202424.9324.9324.8624.8624.86-0.19%521
Jul 12, 202424.9124.9124.9124.9124.910.37%51
Jul 11, 202424.7224.8224.7224.8224.820.42%301
Jul 10, 202424.7524.7524.7124.7124.710.27%300
Jul 9, 202424.6524.6524.6524.6524.650.25%1
Jul 8, 202424.5824.5824.5824.5824.58-0.43%230
Jul 5, 202424.6924.6924.6924.6924.690.71%76
Jul 3, 202424.4524.5224.4524.5224.520.53%6,401
Jul 2, 202424.3124.3924.3124.3924.390.41%528
Jul 1, 202424.2924.2924.2924.2924.290.28%162
Jun 28, 202424.3424.3424.2224.2224.220.67%237
Jun 27, 202424.0624.0624.0624.0624.060.64%37
Jun 26, 202423.9023.9023.9023.9023.900.61%26
Jun 25, 202423.7623.7623.7623.7623.760.32%17
Jun 24, 202423.8523.8523.6823.6823.68-0.66%903
Jun 21, 202423.8723.8723.8423.8423.840.32%369
Jun 20, 202423.7723.7723.7623.7623.76-0.71%626
Jun 18, 202423.9423.9423.9423.9423.94-0.75%105
Jun 17, 202424.1224.1224.1224.1224.120.39%35
Jun 14, 202423.9524.0223.9524.0224.02-0.71%336
Jun 13, 202424.3724.3724.1224.1924.19-1.10%2,868
Jun 12, 202424.5824.5824.4624.4624.460.95%636
Jun 11, 202424.1124.2324.1124.2324.230.03%512
Jun 10, 202424.2324.2324.2324.2324.230.47%23
Jun 7, 202424.1024.1324.0724.1124.11-1.61%8,451
Jun 6, 202424.5524.5524.4824.5124.510.14%1,234
Jun 5, 202424.4024.4724.4024.4724.470.67%2,722
Jun 4, 202424.1624.3124.1624.3124.31-0.20%733