MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
27.58
+0.41 (1.50%)
At close: Feb 20, 2026, 4:00 PM EST
27.58
0.00 (0.00%)
After-hours: Feb 20, 2026, 6:30 PM EST
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 27.43 | 27.43 | 27.18 | 27.18 | 27.18 | -0.19% | 1,087 |
| Feb 18, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.20% | 390 |
| Feb 17, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.69% | 65 |
| Feb 13, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 2.00% | 132 |
| Feb 12, 2026 | 27.05 | 27.14 | 27.05 | 27.10 | 27.10 | -2.46% | 282 |
| Feb 11, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.01% | 95 |
| Feb 10, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 2.58% | 121 |
| Feb 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.75% | 208 |
| Feb 6, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.46% | 75 |
| Feb 5, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | -0.92% | 574 |
| Feb 4, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.05% | 140 |
| Feb 3, 2026 | 26.80 | 27.03 | 26.80 | 27.03 | 27.03 | -2.45% | 184 |
| Feb 2, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.10% | 118 |
| Jan 30, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.03% | 34 |
| Jan 29, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.09% | 33 |
| Jan 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.46% | 159 |
| Jan 27, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.12 | 0.09% | 55 |
| Jan 26, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.61% | 76 |
| Jan 23, 2026 | 27.88 | 27.93 | 27.88 | 27.93 | 27.93 | 1.78% | 269 |
| Jan 22, 2026 | 27.59 | 27.59 | 27.34 | 27.44 | 27.44 | 0.86% | 1,429 |
| Jan 21, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.23% | 451 |
| Jan 20, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -1.72% | 102 |
| Jan 16, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -0.34% | 189 |
| Jan 15, 2026 | 28.00 | 28.00 | 27.84 | 27.84 | 27.84 | -0.70% | 894 |
| Jan 14, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.48% | 82 |
| Jan 13, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.46% | 235 |
| Jan 12, 2026 | 28.26 | 28.30 | 28.26 | 28.30 | 28.30 | 0.80% | 3,781 |
| Jan 9, 2026 | 28.13 | 28.13 | 28.01 | 28.08 | 28.08 | 0.69% | 616 |
| Jan 8, 2026 | 27.77 | 27.89 | 27.77 | 27.89 | 27.89 | 0.63% | 169 |
| Jan 7, 2026 | 27.85 | 27.85 | 27.71 | 27.71 | 27.71 | -1.05% | 320 |
| Jan 6, 2026 | 28.13 | 28.13 | 28.01 | 28.01 | 28.01 | -1.22% | 449 |
| Jan 5, 2026 | 28.18 | 28.36 | 28.17 | 28.36 | 28.36 | 0.35% | 1,304 |
| Jan 2, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.30% | 150 |
| Dec 31, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.06% | 81 |
| Dec 30, 2025 | 28.28 | 28.28 | 28.19 | 28.19 | 28.19 | -0.09% | 440 |
| Dec 29, 2025 | 28.08 | 28.21 | 28.08 | 28.21 | 28.03 | -0.12% | 179 |
| Dec 26, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.07 | -0.14% | 146 |
| Dec 24, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.11 | 0.52% | 136 |
| Dec 23, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 27.97 | 0.89% | 276 |
| Dec 22, 2025 | 28.05 | 28.05 | 27.89 | 27.89 | 27.72 | -0.04% | 119 |
| Dec 19, 2025 | 27.84 | 27.91 | 27.84 | 27.91 | 27.73 | 0.93% | 257 |
| Dec 18, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.48 | 1.08% | 40 |
| Dec 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.18 | -0.91% | 119 |
| Dec 16, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.43 | -0.26% | 63 |
| Dec 15, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.50 | -0.50% | 136 |
| Dec 12, 2025 | 27.92 | 27.92 | 27.82 | 27.82 | 27.64 | -0.37% | 520 |
| Dec 11, 2025 | 27.93 | 27.93 | 27.92 | 27.92 | 27.74 | -0.26% | 234 |
| Dec 10, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.82 | 0.63% | 147 |
| Dec 9, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.64 | 0.91% | 109 |
| Dec 8, 2025 | 27.69 | 27.69 | 27.57 | 27.57 | 27.39 | -0.81% | 318 |