MUSQ Global Music Industry Index ETF (MUSQ)

Last Price26.75

Change-0.28 (-1.05%)

NYSE · Last Trade: Feb 5th, 1:04 AM EST

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

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	26.75	26.75	26.75	26.75	140	26.75
2/03/2026	26.80	27.03	26.80	27.03	184	27.03
2/02/2026	27.71	27.71	27.71	27.71	118	27.71
1/30/2026	27.68	27.68	27.68	27.68	100	27.68
1/29/2026	27.97	27.97	27.97	27.97	33	27.97
1/28/2026	28.00	28.00	28.00	28.00	159	28.00
1/27/2026	28.12	28.12	28.12	28.12	55	28.12
1/26/2026	28.10	28.10	28.10	28.10	76	28.10
1/23/2026	27.88	27.93	27.88	27.93	269	27.93
1/22/2026	27.59	27.59	27.34	27.44	1,429	27.44
1/21/2026	27.21	27.21	27.21	27.21	451	27.21
1/20/2026	27.27	27.27	27.27	27.27	102	27.27
1/16/2026	27.75	27.75	27.75	27.75	189	27.75
1/15/2026	28.00	28.00	27.84	27.84	894	27.84
1/14/2026	28.04	28.04	28.04	28.04	82	28.04
1/13/2026	28.17	28.17	28.17	28.17	235	28.17
1/12/2026	28.26	28.30	28.26	28.30	3,781	28.30
1/09/2026	28.13	28.13	28.01	28.08	616	28.08
1/08/2026	27.77	27.89	27.77	27.89	169	27.89
1/07/2026	27.85	27.85	27.71	27.71	320	27.71
1/06/2026	28.13	28.13	28.01	28.01	449	28.01
1/05/2026	28.18	28.36	28.17	28.36	1,304	28.36
1/02/2026	28.26	28.26	28.26	28.26	150	28.26
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