MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
24.54
+0.34 (1.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.40% | 18 |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.94% | 13 |
| Jun 24, 2026 | 24.47 | 24.47 | 24.35 | 24.43 | 24.43 | -0.21% | 425 |
| Jun 23, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.40% | 29 |
| Jun 22, 2026 | 24.61 | 24.83 | 24.61 | 24.83 | 24.83 | -2.32% | 1,573 |
| Jun 18, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.42 | 1.05% | 147 |
| Jun 17, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.20% | 59 |
| Jun 16, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.57% | 113 |
| Jun 15, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.63% | 1,021 |
| Jun 12, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.78% | 60 |
| Jun 11, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.84% | 189 |
| Jun 10, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.22% | 250 |
| Jun 9, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.76% | 43 |
| Jun 8, 2026 | 25.32 | 25.32 | 25.18 | 25.18 | 25.18 | 0.79% | 1,015 |
| Jun 5, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -2.61% | 324 |
| Jun 4, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - | 48 |
| Jun 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -2.16% | 91 |
| Jun 2, 2026 | 26.31 | 26.33 | 26.22 | 26.22 | 26.22 | -1.04% | 4,274 |
| Jun 1, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.45% | 61 |
| May 29, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.42% | 32 |
| May 28, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.05% | 132 |
| May 27, 2026 | 26.53 | 26.53 | 26.48 | 26.48 | 26.48 | -1.27% | 4,063 |
| May 26, 2026 | 27.00 | 27.00 | 26.82 | 26.82 | 26.82 | 1.45% | 157 |
| May 22, 2026 | 26.53 | 26.53 | 26.44 | 26.44 | 26.44 | 0.35% | 326 |
| May 21, 2026 | 26.41 | 26.41 | 26.35 | 26.35 | 26.35 | 0.98% | 202 |
| May 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.12% | 85 |
| May 19, 2026 | 26.11 | 26.11 | 26.01 | 26.06 | 26.06 | -0.27% | 7,059 |
| May 18, 2026 | 26.20 | 26.32 | 26.12 | 26.13 | 26.13 | 0.13% | 1,226 |
| May 15, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.18% | 49 |
| May 14, 2026 | 25.99 | 26.06 | 25.99 | 26.05 | 26.04 | 0.92% | 2,601 |
| May 13, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.42% | 62 |
| May 12, 2026 | 25.72 | 25.72 | 25.61 | 25.70 | 25.70 | -0.72% | 1,102 |
| May 11, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.07% | 226 |
| May 8, 2026 | 26.25 | 26.25 | 26.16 | 26.16 | 26.16 | 1.41% | 1,601 |
| May 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.11% | 66 |
| May 6, 2026 | 25.81 | 26.09 | 25.81 | 26.09 | 26.09 | 2.34% | 4,715 |
| May 5, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.49 | 0.46% | 24 |
| May 4, 2026 | 25.28 | 25.38 | 25.28 | 25.38 | 25.38 | -0.82% | 888 |
| May 1, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.18% | 148 |
| Apr 30, 2026 | 25.15 | 25.54 | 25.15 | 25.54 | 25.54 | 1.45% | 1,187 |
| Apr 29, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.26% | 17 |
| Apr 28, 2026 | 25.27 | 25.27 | 25.24 | 25.24 | 25.24 | -2.09% | 212 |
| Apr 27, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.63% | 106 |
| Apr 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.00% | 18 |
| Apr 23, 2026 | 25.13 | 25.69 | 25.13 | 25.69 | 25.69 | -1.22% | 556 |
| Apr 22, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.73% | 31 |
| Apr 21, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.21% | 50 |
| Apr 20, 2026 | 26.84 | 26.84 | 26.40 | 26.40 | 26.40 | -0.63% | 204 |
| Apr 17, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.12% | 223 |
| Apr 16, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.28 | 1.31% | 304 |