Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.5424.5424.5424.5424.541.40%18
Jun 25, 202624.2024.2024.2024.2024.20-0.94%13
Jun 24, 202624.4724.4724.3524.4324.43-0.21%425
Jun 23, 202624.4824.4824.4824.4824.48-1.40%29
Jun 22, 202624.6124.8324.6124.8324.83-2.32%1,573
Jun 18, 202625.4025.4225.4025.4225.421.05%147
Jun 17, 202625.1625.1625.1625.1625.16-1.20%59
Jun 16, 202625.4625.4625.4625.4625.46-0.57%113
Jun 15, 202625.6125.6125.6125.6125.610.63%1,021
Jun 12, 202625.4525.4525.4525.4525.45-0.78%60
Jun 11, 202625.6525.6525.6525.6525.652.84%189
Jun 10, 202624.9424.9424.9424.9424.94-0.22%250
Jun 9, 202624.9924.9924.9924.9924.99-0.76%43
Jun 8, 202625.3225.3225.1825.1825.180.79%1,015
Jun 5, 202624.9924.9924.9924.9924.99-2.61%324
Jun 4, 202625.6625.6625.6625.6625.66-48
Jun 3, 202625.6625.6625.6625.6625.66-2.16%91
Jun 2, 202626.3126.3326.2226.2226.22-1.04%4,274
Jun 1, 202626.5026.5026.5026.5026.500.45%61
May 29, 202626.3826.3826.3826.3826.38-0.42%32
May 28, 202626.4926.4926.4926.4926.490.05%132
May 27, 202626.5326.5326.4826.4826.48-1.27%4,063
May 26, 202627.0027.0026.8226.8226.821.45%157
May 22, 202626.5326.5326.4426.4426.440.35%326
May 21, 202626.4126.4126.3526.3526.350.98%202
May 20, 202626.0926.0926.0926.0926.090.12%85
May 19, 202626.1126.1126.0126.0626.06-0.27%7,059
May 18, 202626.2026.3226.1226.1326.130.13%1,226
May 15, 202626.0926.0926.0926.0926.090.18%49
May 14, 202625.9926.0625.9926.0526.040.92%2,601
May 13, 202625.8125.8125.8125.8125.810.42%62
May 12, 202625.7225.7225.6125.7025.70-0.72%1,102
May 11, 202625.8825.8825.8825.8825.88-1.07%226
May 8, 202626.2526.2526.1626.1626.161.41%1,601
May 7, 202625.8025.8025.8025.8025.80-1.11%66
May 6, 202625.8126.0925.8126.0926.092.34%4,715
May 5, 202625.5025.5025.5025.5025.490.46%24
May 4, 202625.2825.3825.2825.3825.38-0.82%888
May 1, 202625.5925.5925.5925.5925.590.18%148
Apr 30, 202625.1525.5425.1525.5425.541.45%1,187
Apr 29, 202625.1825.1825.1825.1825.18-0.26%17
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%304
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%124
Apr 9, 202625.2425.2425.2425.2425.24-0.14%233
Apr 8, 202623.9225.4423.9225.2725.272.75%465
Apr 7, 202624.6024.6024.6024.6024.600.83%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%210
Mar 23, 202624.3424.3424.3424.3424.331.09%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, 202625.8825.8825.8825.8825.88-1.46%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, 202626.6326.6326.6326.6326.63-0.29%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%583
Feb 27, 202627.3927.3927.3927.3927.391.14%46
Feb 26, 202627.0127.0827.0127.0827.081.22%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%123
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