MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MUSQ — MUSQ Global Music Industry Index ETF
NYSE ArcaMUSQ Global Music Industry Index ETF
$24.59
+0.08(+0.34%)
- O
- 24.59
- H
- 24.59
- L
- 24.59
- V
- 42.09
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.59
Period Return+5.29%
Period High$30.45
Period Low$23.22
Avg Daily Volume685
Total Trading Days365
MUSQ — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.59 | $24.59 | $24.59 | $24.59 | +$0.08 | +0.34% | 42 | $24.69 | $24.59 $24.59 |
| Oct 1, 2026 | $24.51 | $24.51 | $24.51 | $24.51 | $-0.21 | -0.86% | 60 | $24.67 | $24.51 $24.51 |
| Sep 30, 2026 | $24.80 | $24.80 | $24.72 | $24.72 | $-0.28 | -1.11% | 250 | $24.74 | $24.72 $24.80 |
| Sep 29, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | $-0.08 | -0.32% | 118 | $24.93 | $25.00 $25.00 |
| Sep 28, 2026 | $25.08 | $25.08 | $25.08 | $25.08 | $-0.02 | -0.09% | 28 | $24.98 | $25.08 $25.08 |
| Sep 25, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | +$0.17 | +0.66% | 30 | $25.16 | $25.10 $25.10 |
| Sep 23, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | $-0.19 | -0.77% | 70 | $24.98 | $24.94 $24.94 |
| Sep 22, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | $-0.20 | -0.78% | 97 | $25.24 | $25.13 $25.13 |
| Sep 21, 2026 | $25.33 | $25.33 | $25.21 | $25.33 | +$0.32 | +1.27% | 941 | $25.26 | $25.21 $25.33 |
| Sep 18, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | $-0.27 | -1.08% | 98 | $25.07 | $25.01 $25.01 |
| Sep 17, 2026 | $25.28 | $25.28 | $25.28 | $25.28 | $-0.14 | -0.53% | 47 | $25.62 | $25.28 $25.28 |
| Sep 16, 2026 | $25.42 | $25.42 | $25.42 | $25.42 | $-0.18 | -0.70% | 158 | $25.75 | $25.42 $25.42 |
| Sep 15, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | $-0.18 | -0.71% | 195 | $25.51 | $25.60 $25.60 |
| Sep 14, 2026 | $25.87 | $25.87 | $25.78 | $25.78 | +$0.34 | +1.36% | 198 | $25.81 | $25.78 $25.87 |
| Sep 11, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | +$0.62 | +2.49% | 82 | $25.43 | $25.43 $25.43 |
| Sep 10, 2026 | $24.89 | $24.93 | $24.82 | $24.82 | $-0.12 | -0.46% | 1,308 | $24.84 | $24.82 $24.93 |
| Sep 9, 2026 | $24.93 | $24.93 | $24.93 | $24.93 | $-0.34 | -1.35% | 121 | $25.10 | $24.93 $24.93 |
| Sep 8, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | $-0.40 | -1.56% | 85 | $25.47 | $25.27 $25.27 |
| Sep 4, 2026 | $25.67 | $25.67 | $25.67 | $25.67 | $-0.14 | -0.53% | 31 | $25.76 | $25.67 $25.67 |
| Sep 3, 2026 | $25.81 | $25.81 | $25.81 | $25.81 | +$0.23 | +0.90% | 53 | $25.74 | $25.81 $25.81 |
| Sep 2, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | +$0.36 | +1.43% | 35 | $25.47 | $25.58 $25.58 |
| Sep 1, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | $-0.30 | -1.17% | 62 | $25.89 | $25.22 $25.22 |
| Aug 31, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | $-0.09 | -0.37% | 26 | $25.57 | $25.52 $25.52 |
| Aug 28, 2026 | $25.61 | $25.61 | $25.61 | $25.61 | +$0.18 | +0.70% | 16 | $25.51 | $25.61 $25.61 |
| Aug 27, 2026 | $25.43 | $25.43 | $25.43 | $25.43 | $-0.20 | -0.79% | 21 | $25.43 | $25.43 $25.43 |
| Aug 26, 2026 | $25.63 | $25.63 | $25.63 | $25.63 | $-0.01 | -0.05% | 62 | $25.64 | $25.63 $25.63 |
| Aug 25, 2026 | $25.60 | $25.65 | $25.60 | $25.65 | +$0.12 | +0.46% | 191 | $25.56 | $25.60 $25.65 |
| Aug 24, 2026 | $25.53 | $25.53 | $25.53 | $25.53 | +$0.18 | +0.72% | 50 | $25.51 | $25.53 $25.53 |
| Aug 21, 2026 | $25.35 | $25.35 | $25.35 | $25.35 | $-0.07 | -0.28% | 36 | $25.27 | $25.35 $25.35 |
| Aug 20, 2026 | $25.61 | $25.62 | $25.42 | $25.42 | $-0.16 | -0.63% | 1,614 | $25.57 | $25.42 $25.62 |