MUSQ Global Music Industry Index ETF (MUSQ)
NYSEARCA: MUSQ · Real-Time Price · USD
26.06
+0.26 (1.02%)
May 12, 2025, 4:00 PM - Market closed
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.08 | 26.08 | 26.00 | 26.06 | 26.06 | 1.01% | 5,324 |
| May 9, 2025 | 25.79 | 25.80 | 25.79 | 25.80 | 25.80 | 0.46% | 262 |
| May 8, 2025 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | -0.17% | 1,009 |
| May 7, 2025 | 25.79 | 25.80 | 25.73 | 25.73 | 25.73 | -0.21% | 550 |
| May 6, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.59% | 190 |
| May 5, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.30% | 97 |
| May 2, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.56% | 69 |
| May 1, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% | 146 |
| Apr 30, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.29% | 126 |
| Apr 29, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.47% | 287 |
| Apr 28, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.23% | 99 |
| Apr 25, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.69% | 48 |
| Apr 24, 2025 | 24.66 | 24.87 | 24.53 | 24.87 | 24.87 | 2.43% | 4,307 |
| Apr 23, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.07% | 123 |
| Apr 22, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 2.86% | 166 |
| Apr 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.67% | 34 |
| Apr 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.06% | 63 |
| Apr 16, 2025 | 23.44 | 23.54 | 23.44 | 23.50 | 23.50 | -1.42% | 227 |
| Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.02% | 118 |
| Apr 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.50% | 123 |
| Apr 11, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.29% | 41 |
| Apr 10, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.47% | 131 |
| Apr 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 8.29% | 215 |
| Apr 8, 2025 | 22.27 | 22.27 | 21.95 | 21.95 | 21.95 | -2.13% | 293 |
| Apr 7, 2025 | 20.45 | 22.43 | 20.45 | 22.43 | 22.43 | -1.29% | 758 |
| Apr 4, 2025 | 22.53 | 22.72 | 22.52 | 22.72 | 22.72 | -5.16% | 1,393 |
| Apr 3, 2025 | 24.01 | 24.13 | 23.96 | 23.96 | 23.96 | -3.36% | 911 |
| Apr 2, 2025 | 24.62 | 24.79 | 24.62 | 24.79 | 24.79 | 0.58% | 245 |
| Apr 1, 2025 | 24.47 | 24.65 | 24.47 | 24.65 | 24.65 | 0.26% | 1,135 |
| Mar 31, 2025 | 24.43 | 24.59 | 24.43 | 24.59 | 24.59 | -0.51% | 601 |
| Mar 28, 2025 | 25.14 | 25.14 | 24.69 | 24.71 | 24.71 | -2.82% | 1,474 |
| Mar 27, 2025 | 25.17 | 25.49 | 25.17 | 25.43 | 25.43 | 1.07% | 1,100 |
| Mar 26, 2025 | 25.40 | 25.40 | 25.16 | 25.16 | 25.16 | -1.21% | 1,010 |
| Mar 25, 2025 | 25.57 | 25.58 | 25.47 | 25.47 | 25.47 | 0.07% | 548 |
| Mar 24, 2025 | 25.34 | 25.45 | 25.34 | 25.45 | 25.45 | 1.56% | 1,118 |
| Mar 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 97 |
| Mar 20, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.71% | 121 |
| Mar 19, 2025 | 25.09 | 25.23 | 25.09 | 25.23 | 25.23 | 0.97% | 6,458 |
| Mar 18, 2025 | 24.99 | 24.99 | 24.73 | 24.99 | 24.99 | -0.72% | 504 |
| Mar 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.86% | 39 |
| Mar 14, 2025 | 24.66 | 24.75 | 24.57 | 24.71 | 24.71 | 1.60% | 2,465 |
| Mar 13, 2025 | 24.36 | 24.36 | 24.27 | 24.32 | 24.32 | -2.00% | 2,169 |
| Mar 12, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 0.30% | 210 |
| Mar 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.06% | 68 |
| Mar 10, 2025 | 25.00 | 25.16 | 24.76 | 24.76 | 24.76 | -4.06% | 8,267 |
| Mar 7, 2025 | 25.90 | 25.92 | 25.71 | 25.81 | 25.81 | 0.71% | 1,892 |
| Mar 6, 2025 | 25.91 | 25.92 | 25.60 | 25.62 | 25.62 | -1.87% | 6,496 |
| Mar 5, 2025 | 26.01 | 26.11 | 25.93 | 26.11 | 26.11 | 1.25% | 1,150 |
| Mar 4, 2025 | 25.58 | 25.84 | 25.55 | 25.79 | 25.79 | -0.56% | 756 |
| Mar 3, 2025 | 26.26 | 26.26 | 25.94 | 25.94 | 25.94 | -0.70% | 888 |