Skip to main content
MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
25.24
-0.54 (-2.08%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MUSQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2725.2725.2425.2425.24-2.09%212
Apr 27, 202625.7825.7825.7825.7825.78-0.63%106
Apr 24, 202625.9525.9525.9525.9525.951.00%18
Apr 23, 202625.1325.6925.1325.6925.69-1.22%556
Apr 22, 202626.0126.0126.0126.0126.010.73%31
Apr 21, 202625.8225.8225.8225.8225.82-2.21%50
Apr 20, 202626.8426.8426.4026.4026.40-0.63%204
Apr 17, 202626.5726.5726.5726.5726.571.12%223
Apr 16, 202626.2526.2826.2526.2826.281.31%284
Apr 15, 202626.0026.0025.9425.9425.93-0.01%282
Apr 14, 202625.9425.9425.9425.9425.941.37%137
Apr 13, 202625.5925.5925.5925.5925.591.57%118
Apr 10, 202625.2225.2225.1925.1925.19-0.19%119
Apr 9, 202625.2425.2425.2425.2425.24-0.13%233
Apr 8, 202623.9225.4423.9225.2725.272.75%460
Apr 7, 202624.6024.6024.6024.6024.600.82%85
Apr 6, 202624.4024.4024.4024.4024.400.39%63
Apr 2, 202624.3024.3024.3024.3024.300.62%146
Apr 1, 202624.1724.3724.1524.1524.15-0.02%301
Mar 31, 202624.1624.1624.1624.1624.163.50%30
Mar 30, 202623.3423.3423.3423.3423.340.53%11
Mar 27, 202623.2223.2223.2223.2223.22-2.42%123
Mar 26, 202623.7923.7923.7923.7923.79-1.53%248
Mar 25, 202624.0824.1624.0824.1624.160.32%1,148
Mar 24, 202624.0924.0924.0924.0924.09-1.02%198
Mar 23, 202624.3424.3424.3424.3424.331.08%126
Mar 20, 202624.4024.4024.0624.0724.07-2.53%796
Mar 19, 202624.6224.7024.4624.7024.70-0.99%646
Mar 18, 202625.4525.4524.9524.9524.95-2.73%363
Mar 17, 202625.6625.6625.6525.6525.64-2.13%163
Mar 16, 202626.2026.2026.2026.2026.201.67%77
Mar 13, 202625.7725.7725.7725.7725.77-0.40%90
Mar 12, 202625.8825.8825.8825.8825.88-1.45%147
Mar 11, 202626.2626.2626.2626.2626.26-0.04%76
Mar 10, 202626.2726.2726.2726.2726.27-0.96%604
Mar 9, 202625.8926.5225.8926.5226.520.70%251
Mar 6, 202626.3426.3426.3426.3426.34-1.10%16
Mar 5, 202626.6326.6326.6326.6326.63-0.30%86
Mar 4, 202626.7726.7726.6226.7126.710.51%2,411
Mar 3, 202626.5826.5826.5826.5826.58-1.77%187
Mar 2, 202627.0627.0627.0627.0627.06-1.22%573
Feb 27, 202627.3927.3927.3927.3927.391.14%46
Feb 26, 202627.0127.0827.0127.0827.081.21%183
Feb 25, 202626.7626.7626.7626.7626.76-0.42%109
Feb 24, 202626.8726.8726.8726.8726.87-0.22%52
Feb 23, 202627.2427.2426.9326.9326.93-2.37%224
Feb 20, 202627.5827.5827.5827.5827.581.50%30
Feb 19, 202627.4327.4327.1827.1827.18-0.19%1,087
Feb 18, 202627.2327.2327.2327.2327.230.20%390
Feb 17, 202627.1727.1727.1727.1727.17-1.69%65
Feb 13, 202627.6427.6427.6427.6427.642.00%132
Feb 12, 202627.0527.1427.0527.1027.10-2.46%282
Feb 11, 202627.7827.7827.7827.7827.78-0.01%95
Feb 10, 202627.7927.7927.7927.7927.792.58%121
Feb 9, 202627.0927.0927.0927.0927.090.75%208
Feb 6, 202626.8926.8926.8926.8926.891.46%75
Feb 5, 202626.2526.5026.2526.5026.50-0.92%574
Feb 4, 202626.7526.7526.7526.7526.75-1.05%140
Feb 3, 202626.8027.0326.8027.0327.03-2.45%184
Feb 2, 202627.7127.7127.7127.7127.710.10%118
Jan 30, 202627.6827.6827.6827.6827.68-1.03%34
Jan 29, 202627.9727.9727.9727.9727.97-0.09%33
Jan 28, 202628.0028.0028.0028.0028.00-0.46%159
Jan 27, 202628.1328.1328.1328.1328.120.09%55
Jan 26, 202628.1028.1028.1028.1028.100.61%76
Jan 23, 202627.8827.9327.8827.9327.931.78%269
Jan 22, 202627.5927.5927.3427.4427.440.86%1,429
Jan 21, 202627.2127.2127.2127.2127.21-0.23%451
Jan 20, 202627.2727.2727.2727.2727.27-1.72%102
Jan 16, 202627.7527.7527.7527.7527.75-0.34%189
Jan 15, 202628.0028.0027.8427.8427.84-0.70%894
Jan 14, 202628.0428.0428.0428.0428.04-0.48%82
Jan 13, 202628.1728.1728.1728.1728.17-0.46%235
Jan 12, 202628.2628.3028.2628.3028.300.80%3,781
Jan 9, 202628.1328.1328.0128.0828.080.69%616
Jan 8, 202627.7727.8927.7727.8927.890.63%169
Jan 7, 202627.8527.8527.7127.7127.71-1.05%320
Jan 6, 202628.1328.1328.0128.0128.01-1.22%449
Jan 5, 202628.1828.3628.1728.3628.360.35%1,304
Jan 2, 202628.2628.2628.2628.2628.260.30%150
Dec 31, 202528.1728.1728.1728.1728.17-0.06%81
Dec 30, 202528.2828.2828.1928.1928.19-0.09%440
Dec 29, 202528.0828.2128.0828.2128.03-0.12%179
Dec 26, 202528.2528.2528.2528.2528.07-0.14%146
Dec 24, 202528.2928.2928.2928.2928.110.52%136
Dec 23, 202528.1428.1428.1428.1427.970.89%276
Dec 22, 202528.0528.0527.8927.8927.72-0.04%119
Dec 19, 202527.8427.9127.8427.9127.730.93%257
Dec 18, 202527.6527.6527.6527.6527.481.08%40
Dec 17, 202527.3527.3527.3527.3527.18-0.91%119
Dec 16, 202527.6127.6127.6127.6127.43-0.26%63
Dec 15, 202527.6827.6827.6827.6827.50-0.50%136
Dec 12, 202527.9227.9227.8227.8227.64-0.37%520
Dec 11, 202527.9327.9327.9227.9227.74-0.26%234
Dec 10, 202527.9927.9927.9927.9927.820.63%147
Dec 9, 202527.8227.8227.8227.8227.640.91%109
Dec 8, 202527.6927.6927.5727.5727.39-0.81%318
Dec 5, 202527.8627.8627.7927.7927.620.58%472
Dec 4, 202527.6427.6427.6427.6427.460.22%124
Dec 3, 202527.5727.5727.5727.5727.40-0.12%139