Skip to main content
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
27.79
+0.15 (0.56%)
Dec 5, 2025, 4:00 PM EST - Market closed

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8627.8627.7927.7927.790.58%472
Dec 4, 202527.6427.6427.6427.6427.640.22%124
Dec 3, 202527.5727.5727.5727.5727.57-0.12%139
Dec 2, 202527.5227.6127.5227.6127.61-0.57%510
Dec 1, 202527.7627.7627.7627.7627.76-0.58%91
Nov 28, 202527.9327.9327.9327.9327.921.10%171
Nov 26, 202527.4027.6227.4027.6227.620.16%295
Nov 25, 202527.3027.5827.3027.5827.571.06%368
Nov 24, 202527.2827.2927.2827.2927.29-0.24%329
Nov 21, 202527.1327.3526.9627.3527.352.74%1,187
Nov 20, 202527.2227.2226.6226.6226.62-2.85%321
Nov 19, 202527.4127.4127.4127.4127.410.41%116
Nov 18, 202527.0927.2927.0927.2927.29-0.10%148
Nov 17, 202527.3227.3227.3227.3227.32-1.45%122
Nov 14, 202527.7427.8127.7227.7227.72-0.37%2,069
Nov 13, 202527.8327.8327.8327.8327.83-1.69%175
Nov 12, 202528.3628.3628.3028.3028.30-0.41%1,055
Nov 11, 202528.4228.4228.4228.4228.42-0.38%220
Nov 10, 202528.0228.5328.0228.5328.530.90%506
Nov 7, 202527.8528.2727.8528.2728.27-0.17%1,136
Nov 6, 202528.4128.4128.3228.3228.32-1.12%515
Nov 5, 202528.6428.6428.6428.6428.64-0.35%124
Nov 4, 202528.7428.7428.7428.7428.74-1.44%348
Nov 3, 202529.1629.1629.1629.1629.16-0.17%218
Oct 31, 202528.7629.2128.7629.2129.211.11%178
Oct 30, 202529.3029.3028.8928.8928.89-0.49%847
Oct 29, 202529.1129.1129.0329.0329.03-0.91%3,751
Oct 28, 202529.2529.3029.2529.3029.30-0.38%486
Oct 27, 202529.2029.4329.2029.4129.411.16%927
Oct 24, 202529.1129.2429.0829.0829.08-0.23%1,967
Oct 23, 202529.3429.3429.0129.1429.140.50%1,788
Oct 22, 202528.9529.0028.9429.0029.00-0.61%543
Oct 21, 202529.1829.1829.1829.1829.180.47%240
Oct 20, 202528.8429.0428.8429.0429.041.15%307
Oct 17, 202528.7128.7128.7128.7128.710.54%373
Oct 16, 202528.6028.6028.5528.5628.56-0.85%539
Oct 15, 202528.9628.9628.7228.8028.800.82%2,742
Oct 14, 202528.5028.5728.5028.5728.57-0.91%381
Oct 13, 202528.8328.8328.8328.8328.831.58%184
Oct 10, 202528.3828.3828.3828.3828.38-2.13%136
Oct 9, 202528.9229.0028.9229.0029.00-0.56%1,100
Oct 8, 202529.1029.2229.1029.1629.16-0.25%1,076
Oct 7, 202529.5029.5029.2329.2329.23-1.31%588
Oct 6, 202529.5829.6229.5829.6229.620.24%609
Oct 3, 202529.4529.5529.4529.5529.55-0.62%265
Oct 2, 202529.7329.7329.7329.7329.73-0.22%124
Oct 1, 202529.8029.8029.8029.8029.800.35%600
Sep 30, 202529.6129.7029.6129.7029.69-0.18%387
Sep 29, 202529.6129.7529.6129.7529.750.31%787
Sep 26, 202529.5229.6629.5229.6629.660.41%234
Sep 25, 202529.5429.5429.5429.5429.54-0.30%52
Sep 24, 202529.6329.6329.6329.6329.63-0.96%73
Sep 23, 202529.9129.9129.9129.9129.91-0.89%222
Sep 22, 202530.4530.4530.1830.1830.180.06%1,449
Sep 19, 202530.2230.2230.1130.1630.16-0.69%370
Sep 18, 202530.3530.4530.3530.3730.370.05%937
Sep 17, 202530.3630.3630.3630.3630.36-0.10%190
Sep 16, 202530.2030.3930.2030.3930.390.09%524
Sep 15, 202530.2630.3630.2630.3630.360.67%482
Sep 12, 202530.1630.1630.1630.1630.16-0.12%45
Sep 11, 202530.0230.2030.0230.2030.200.39%519
Sep 10, 202530.0830.0830.0830.0830.08-0.24%110
Sep 9, 202530.1530.1530.1530.1530.150.41%193
Sep 8, 202529.8530.0329.8530.0330.031.70%357
Sep 5, 202529.4129.5329.4129.5329.530.58%149
Sep 4, 202529.2129.3629.2129.3629.360.91%853
Sep 3, 202529.0529.2029.0529.1029.100.81%683
Sep 2, 202528.7828.8628.7828.8628.86-0.71%322
Aug 29, 202529.0729.0729.0729.0729.07-0.92%125
Aug 28, 202529.3629.3629.3429.3429.34-0.29%394
Aug 27, 202529.2729.4229.2729.4229.42-0.10%209
Aug 26, 202529.3929.4529.3929.4529.45-0.39%321
Aug 25, 202529.5229.6629.5229.5729.570.37%810
Aug 22, 202529.3929.4629.3929.4629.461.50%164
Aug 21, 202529.1029.1029.0229.0229.02-1.48%390
Aug 20, 202529.3429.4629.3429.4629.46-0.30%480
Aug 19, 202529.5529.5529.5529.5529.55-0.19%1,189
Aug 18, 202529.6529.6529.6029.6029.600.46%1,191
Aug 15, 202529.4829.4829.4729.4729.470.49%129
Aug 14, 202529.3229.3229.3229.3229.320.06%219
Aug 13, 202529.3029.3029.3029.3029.300.16%138
Aug 12, 202529.1029.2628.3529.2629.261.80%4,742
Aug 11, 202528.7628.8628.5728.7428.740.03%637
Aug 8, 202528.5928.7628.5028.7328.731.70%1,929
Aug 7, 202528.0828.2528.0828.2528.250.55%407
Aug 6, 202527.8428.1027.8428.1028.101.48%370
Aug 5, 202527.6827.6827.6827.6827.68-0.32%437
Aug 4, 202527.7727.7727.7727.7727.772.34%274
Aug 1, 202527.1227.1527.1227.1427.14-2.02%1,644
Jul 31, 202527.6827.9227.6827.7027.69-0.90%530
Jul 30, 202527.9928.1027.9527.9527.95-0.24%1,045
Jul 29, 202528.0728.0728.0128.0128.01-1.96%698
Jul 28, 202528.6728.6728.5728.5728.57-1.18%2,078
Jul 25, 202528.9128.9128.9128.9128.91-0.67%158
Jul 24, 202529.3429.3429.1129.1129.11-0.60%1,369
Jul 23, 202529.2429.2829.2429.2829.280.99%351
Jul 22, 202529.0029.0029.0029.0028.990.29%55
Jul 21, 202528.9128.9128.9128.9128.910.80%35
Jul 18, 202528.6828.6828.6828.6828.68-0.92%107
Jul 17, 202528.6528.9528.6528.9528.950.99%237