MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
26.13
+0.03 (0.13%)
At close: May 18, 2026, 4:00 PM EDT
26.13
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 26.20 | 26.32 | 26.12 | 26.14 | - | 0.16% | 1,200 |
| 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 | 0.93% | 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 | -0.71% | 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 | 2.33% | 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 |
| Apr 15, 2026 | 26.00 | 26.00 | 25.94 | 25.94 | 25.93 | -0.01% | 282 |
| Apr 14, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.37% | 137 |
| Apr 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.57% | 118 |
| Apr 10, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | -0.19% | 124 |
| Apr 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.13% | 233 |
| Apr 8, 2026 | 23.92 | 25.44 | 23.92 | 25.27 | 25.27 | 2.75% | 465 |
| Apr 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | 85 |
| Apr 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.39% | 63 |
| Apr 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% | 146 |
| Apr 1, 2026 | 24.17 | 24.37 | 24.15 | 24.15 | 24.15 | -0.02% | 301 |
| Mar 31, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 3.50% | 30 |
| Mar 30, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.53% | 11 |
| Mar 27, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -2.42% | 123 |
| Mar 26, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.53% | 248 |
| Mar 25, 2026 | 24.08 | 24.16 | 24.08 | 24.16 | 24.16 | 0.32% | 1,148 |
| Mar 24, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -1.02% | 210 |
| Mar 23, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | 1.08% | 126 |
| Mar 20, 2026 | 24.40 | 24.40 | 24.06 | 24.07 | 24.07 | -2.53% | 796 |
| Mar 19, 2026 | 24.62 | 24.70 | 24.46 | 24.70 | 24.70 | -0.99% | 646 |
| Mar 18, 2026 | 25.45 | 25.45 | 24.95 | 24.95 | 24.95 | -2.73% | 363 |
| Mar 17, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.64 | -2.13% | 163 |
| Mar 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.67% | 77 |
| Mar 13, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.40% | 90 |
| Mar 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.45% | 147 |
| Mar 11, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.04% | 76 |
| Mar 10, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.96% | 604 |
| Mar 9, 2026 | 25.89 | 26.52 | 25.89 | 26.52 | 26.52 | 0.70% | 251 |