MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
25.60
+0.21 (0.84%)
Aug 14, 2026, 4:00 PM EDT - Market closed
MUSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.96% | 15 |
| Aug 3, 2026 | 24.18 | 25.28 | 24.18 | 25.16 | 25.15 | 2.33% | 5,867 |
| Jul 31, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -4.84% | 51 |
| Jul 30, 2026 | 25.88 | 26.00 | 25.82 | 25.83 | 25.83 | -0.41% | 60,516 |
| Jul 29, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.03% | 251 |
| Jul 28, 2026 | 25.69 | 25.93 | 25.69 | 25.93 | 25.93 | 1.26% | 761 |
| Jul 27, 2026 | 25.25 | 25.66 | 25.25 | 25.61 | 25.61 | 2.45% | 644 |
| Jul 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.99 | 0.39% | 21 |
| Jul 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.61% | 48 |
| Jul 22, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.16% | 132 |
| Jul 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.40% | 42 |
| Jul 20, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.61% | 117 |
| Jul 17, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.19% | 64 |
| Jul 16, 2026 | 25.59 | 25.59 | 25.50 | 25.50 | 25.50 | - | 540 |
| Jul 15, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.27% | 16 |
| Jul 14, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.57 | -0.63% | 913 |
| Jul 13, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.04% | 191 |
| Jul 10, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.03% | 83 |
| Jul 9, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.47% | 68 |
| Jul 8, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - | 75 |
| Jul 7, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.66% | 14 |
| Jul 6, 2026 | 25.75 | 25.75 | 25.66 | 25.67 | 25.67 | -0.08% | 1,492 |
| Jul 2, 2026 | 25.70 | 25.70 | 25.65 | 25.69 | 25.69 | 2.07% | 1,378 |
| Jul 1, 2026 | 25.04 | 25.25 | 25.04 | 25.17 | 25.17 | 0.98% | 881 |
| Jun 30, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -0.13% | 899 |
| Jun 29, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.70% | 115 |
| 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 |