Skip to main content
logo
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
25.24
-0.54 (-2.09%)
At close: Apr 28, 2026, 4:00 PM EDT
25.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202625.7825.7825.7825.7825.78-0.63%106
Apr 24, 202625.9525.9525.9525.9525.951.00%18
Apr 23, 202625.1325.6925.1325.6925.69-1.22%556
Apr 22, 202626.0126.0126.0126.0126.010.73%31
Apr 21, 202625.8225.8225.8225.8225.82-2.21%50
Apr 20, 202626.8426.8426.4026.4026.40-0.63%204
Apr 17, 202626.5726.5726.5726.5726.571.12%223
Apr 16, 202626.2526.2826.2526.2826.281.31%284
Apr 15, 202626.0026.0025.9425.9425.93-0.01%282
Apr 14, 202625.9425.9425.9425.9425.941.37%137
Apr 13, 202625.5925.5925.5925.5925.591.57%118
Apr 10, 202625.2225.2225.1925.1925.19-0.19%119
Apr 9, 202625.2425.2425.2425.2425.24-0.13%233
Apr 8, 202623.9225.4423.9225.2725.272.75%460
Apr 7, 202624.6024.6024.6024.6024.600.82%85
Apr 6, 202624.4024.4024.4024.4024.400.39%63
Apr 2, 202624.3024.3024.3024.3024.300.62%146
Apr 1, 202624.1724.3724.1524.1524.15-0.02%301
Mar 31, 202624.1624.1624.1624.1624.163.50%30
Mar 30, 202623.3423.3423.3423.3423.340.53%11
Mar 27, 202623.2223.2223.2223.2223.22-2.42%123
Mar 26, 202623.7923.7923.7923.7923.79-1.53%248
Mar 25, 202624.0824.1624.0824.1624.160.32%1,148
Mar 24, 202624.0924.0924.0924.0924.09-1.02%198
Mar 23, 202624.3424.3424.3424.3424.331.08%126
Mar 20, 202624.4024.4024.0624.0724.07-2.53%796
Mar 19, 202624.6224.7024.4624.7024.70-0.99%646
Mar 18, 202625.4525.4524.9524.9524.95-2.73%363
Mar 17, 202625.6625.6625.6525.6525.64-2.13%163
Mar 16, 202626.2026.2026.2026.2026.201.67%77
Mar 13, 202625.7725.7725.7725.7725.77-0.40%90
Mar 12, 202625.8825.8825.8825.8825.88-1.45%147
Mar 11, 202626.2626.2626.2626.2626.26-0.04%76
Mar 10, 202626.2726.2726.2726.2726.27-0.96%604
Mar 9, 202625.8926.5225.8926.5226.520.70%251
Mar 6, 202626.3426.3426.3426.3426.34-1.10%16
Mar 5, 202626.6326.6326.6326.6326.63-0.30%86
Mar 4, 202626.7726.7726.6226.7126.710.51%2,411
Mar 3, 202626.5826.5826.5826.5826.58-1.77%187
Mar 2, 202627.0627.0627.0627.0627.06-1.22%573
Feb 27, 202627.3927.3927.3927.3927.391.14%46
Feb 26, 202627.0127.0827.0127.0827.081.21%183
Feb 25, 202626.7626.7626.7626.7626.76-0.42%109
Feb 24, 202626.8726.8726.8726.8726.87-0.22%52
Feb 23, 202627.2427.2426.9326.9326.93-2.37%224
Feb 20, 202627.5827.5827.5827.5827.581.50%30
Feb 19, 202627.4327.4327.1827.1827.18-0.19%1,087
Feb 18, 202627.2327.2327.2327.2327.230.20%390
Feb 17, 202627.1727.1727.1727.1727.17-1.69%65
Feb 13, 202627.6427.6427.6427.6427.642.00%132