MUSQ Global Music Industry Index ETF (MUSQ)

Last Price28.17

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 10:35 AM EST

Historical Prices For MUSQ Global Music Industry Index ETF (MUSQ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.17	28.17	28.17	28.17	100	28.17
12/30/2025	28.28	28.28	28.19	28.19	440	28.19
12/29/2025	28.08	28.21	28.08	28.21	179	28.03
12/26/2025	28.25	28.25	28.25	28.25	146	28.07
12/24/2025	28.29	28.29	28.29	28.29	136	28.11
12/23/2025	28.14	28.14	28.14	28.14	276	27.96
12/22/2025	27.89	28.05	27.89	27.89	118	27.72
12/19/2025	27.84	27.90	27.84	27.90	257	27.73
12/18/2025	27.65	27.65	27.65	27.65	40	27.47
12/17/2025	27.35	27.35	27.35	27.35	119	27.18
12/16/2025	27.61	27.61	27.61	27.61	63	27.43
12/15/2025	27.68	27.68	27.68	27.68	136	27.50
12/12/2025	27.92	27.92	27.82	27.82	520	27.64
12/11/2025	27.93	27.93	27.92	27.92	234	27.74
12/10/2025	27.99	27.99	27.99	27.99	147	27.82
12/09/2025	27.82	27.82	27.82	27.82	109	27.64
12/08/2025	27.68	27.68	27.57	27.57	318	27.39
12/05/2025	27.86	27.86	27.79	27.79	472	27.62
12/04/2025	27.64	27.64	27.64	27.64	124	27.46
12/03/2025	27.57	27.57	27.57	27.57	137	27.40
12/02/2025	27.52	27.61	27.52	27.61	510	27.43
12/01/2025	27.76	27.76	27.76	27.76	91	27.59
11/28/2025	27.92	27.92	27.92	27.92	171	27.75
11/26/2025	27.40	27.62	27.40	27.62	295	27.45
11/25/2025	27.30	27.57	27.30	27.57	368	27.40
11/24/2025	27.28	27.29	27.28	27.29	329	27.11
11/21/2025	27.13	27.35	26.96	27.35	1,187	27.18
11/20/2025	27.22	27.22	26.62	26.62	321	26.46
11/19/2025	27.41	27.41	27.41	27.41	116	27.23
11/18/2025	27.09	27.29	27.09	27.29	148	27.12
11/17/2025	27.32	27.32	27.32	27.32	122	27.15
11/14/2025	27.73	27.81	27.72	27.72	2,069	27.55
11/13/2025	27.83	27.83	27.83	27.83	175	27.65
11/12/2025	28.36	28.36	28.30	28.30	1,055	28.13
11/11/2025	28.42	28.42	28.42	28.42	220	28.24
11/10/2025	28.02	28.53	28.02	28.53	504	28.35
11/07/2025	27.85	28.27	27.85	28.27	1,136	28.09
11/06/2025	28.41	28.41	28.32	28.32	515	28.14
11/05/2025	28.64	28.64	28.64	28.64	124	28.46
11/04/2025	28.74	28.74	28.74	28.74	348	28.56
11/03/2025	29.16	29.16	29.16	29.16	218	28.98
10/31/2025	28.76	29.21	28.76	29.21	178	29.03
10/30/2025	29.30	29.30	28.89	28.89	847	28.71
10/29/2025	29.11	29.11	29.03	29.03	3,751	28.85
10/28/2025	29.25	29.30	29.25	29.30	486	29.12
10/27/2025	29.20	29.43	29.20	29.41	927	29.23
10/24/2025	29.11	29.23	29.08	29.08	1,967	28.89
10/23/2025	29.34	29.34	29.01	29.14	1,788	28.96
10/22/2025	28.95	29.00	28.94	29.00	543	28.82
10/21/2025	29.18	29.18	29.18	29.18	240	28.99
10/20/2025	28.84	29.04	28.84	29.04	307	28.86
10/17/2025	28.71	28.71	28.71	28.71	373	28.53
10/16/2025	28.59	28.59	28.55	28.56	539	28.38
10/15/2025	28.96	28.96	28.72	28.80	2,742	28.62
10/14/2025	28.50	28.57	28.50	28.57	381	28.39
10/13/2025	28.83	28.83	28.83	28.83	184	28.65
10/10/2025	28.38	28.38	28.38	28.38	136	28.20
10/09/2025	28.92	29.00	28.92	29.00	1,100	28.81
10/08/2025	29.10	29.22	29.10	29.16	1,076	28.98
10/07/2025	29.50	29.50	29.23	29.23	588	29.05
10/06/2025	29.58	29.62	29.58	29.62	609	29.44
10/03/2025	29.45	29.55	29.45	29.55	265	29.36
10/02/2025	29.73	29.73	29.73	29.73	124	29.55