MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
25.00
0.00 (-0.02%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MUSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.90 | 25.00 | 24.89 | 25.00 | 25.00 | - | 1,421 |
| Oct 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 30 |
| Oct 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.06% | 23 |
| Oct 12, 2026 | 24.89 | 24.98 | 24.89 | 24.98 | 24.98 | -0.68% | 1,154 |
| Oct 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.09% | 9 |
| Oct 8, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.35% | 110 |
| Oct 7, 2026 | 24.70 | 25.04 | 24.70 | 25.04 | 25.04 | 1.14% | 863 |
| Oct 6, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.05% | 110 |
| Oct 5, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.72% | 128 |
| Oct 2, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.34% | 42 |
| Oct 1, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.86% | 60 |
| Sep 30, 2026 | 24.80 | 24.80 | 24.72 | 24.72 | 24.72 | -1.11% | 249 |
| Sep 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.32% | 117 |
| Sep 28, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.09% | 27 |
| Sep 25, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.66% | 30 |
| Sep 23, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.77% | 69 |
| Sep 22, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.78% | 97 |
| Sep 21, 2026 | 25.33 | 25.33 | 25.21 | 25.33 | 25.33 | 1.27% | 940 |
| Sep 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.08% | 97 |
| Sep 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.53% | 47 |
| Sep 16, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.70% | 158 |
| Sep 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.71% | 194 |
| Sep 14, 2026 | 25.87 | 25.87 | 25.78 | 25.78 | 25.78 | 1.36% | 198 |
| Sep 11, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.43 | 2.49% | 82 |
| Sep 10, 2026 | 24.89 | 24.93 | 24.82 | 24.82 | 24.82 | -0.46% | 1,308 |
| Sep 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.35% | 121 |
| Sep 8, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.56% | 81 |
| Sep 4, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.53% | 31 |
| Sep 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.90% | 52 |
| Sep 2, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.43% | 33 |
| Sep 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.17% | 62 |
| Aug 31, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.37% | 24 |
| Aug 28, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.70% | 16 |
| Aug 27, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.79% | 20 |
| Aug 26, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.63 | -0.05% | 62 |
| Aug 25, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.46% | 190 |
| Aug 24, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.72% | 49 |
| Aug 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.28% | 35 |
| Aug 20, 2026 | 25.61 | 25.62 | 25.42 | 25.42 | 25.42 | -0.63% | 1,613 |
| Aug 19, 2026 | 25.52 | 25.58 | 25.52 | 25.58 | 25.58 | 2.31% | 310 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.19% | 130 |
| Aug 17, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.16% | 517 |
| Aug 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.85% | 66 |
| Aug 13, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.17% | 39 |
| Aug 12, 2026 | 25.58 | 25.69 | 25.58 | 25.69 | 25.69 | 0.26% | 694 |
| Aug 11, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.96% | 76 |
| Aug 10, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.23% | 89 |
| Aug 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.98% | 46 |
| Aug 6, 2026 | 25.80 | 25.80 | 25.56 | 25.56 | 25.56 | -0.04% | 172 |
| Aug 5, 2026 | 25.43 | 25.61 | 25.43 | 25.57 | 25.57 | -1.26% | 724 |