MUSQ Global Music Industry Index ETF

MUSQ
🏛️ usa →
29.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.52 29.66 29.52 29.66 0.0M
2025-09-25 29.54 29.54 29.54 29.54 0.0M
2025-09-24 29.63 29.63 29.63 29.63 0.0M
2025-09-23 29.91 29.91 29.91 29.91 0.0M
2025-09-22 30.45 30.45 30.18 30.18 0.0M
2025-09-19 30.22 30.22 30.11 30.16 0.0M
2025-09-18 30.35 30.45 30.35 30.37 0.0M
2025-09-17 30.36 30.36 30.36 30.36 0.0M
2025-09-16 30.20 30.39 30.20 30.39 0.0M
2025-09-15 30.26 30.36 30.26 30.36 0.0M
2025-09-12 30.16 30.16 30.16 30.16 0.0M
2025-09-11 30.02 30.20 30.02 30.20 0.0M
2025-09-10 30.08 30.08 30.08 30.08 0.0M
2025-09-09 30.15 30.15 30.15 30.15 0.0M
2025-09-08 29.85 30.03 29.85 30.03 0.0M
2025-09-05 29.41 29.53 29.41 29.53 0.0M
2025-09-04 29.21 29.36 29.21 29.36 0.0M
2025-09-03 29.05 29.20 29.05 29.10 0.0M
2025-09-02 28.78 28.86 28.78 28.86 0.0M
2025-08-29 29.07 29.07 29.07 29.07 0.0M
2025-08-28 29.36 29.36 29.34 29.34 0.0M
2025-08-27 29.27 29.42 29.27 29.42 0.0M
2025-08-26 29.39 29.45 29.39 29.45 0.0M
2025-08-25 29.52 29.66 29.52 29.57 0.0M
2025-08-22 29.39 29.46 29.39 29.46 0.0M
2025-08-21 29.10 29.10 29.02 29.02 0.0M
2025-08-20 29.34 29.46 29.34 29.46 0.0M
2025-08-19 29.55 29.55 29.55 29.55 0.0M
2025-08-18 29.65 29.65 29.60 29.60 0.0M
2025-08-15 29.48 29.48 29.47 29.47 0.0M
2025-08-14 29.32 29.32 29.32 29.32 0.0M
2025-08-13 29.30 29.30 29.30 29.30 0.0M
2025-08-12 29.10 29.26 28.35 29.26 0.0M
2025-08-11 28.76 28.86 28.57 28.74 0.0M
2025-08-08 28.59 28.76 28.50 28.73 0.0M
2025-08-07 28.08 28.25 28.08 28.25 0.0M
2025-08-06 27.84 28.10 27.84 28.10 0.0M
2025-08-05 27.68 27.68 27.68 27.68 0.0M
2025-08-04 27.77 27.77 27.77 27.77 0.0M
2025-08-01 27.12 27.15 27.12 27.14 0.0M
2025-07-31 27.68 27.92 27.68 27.70 0.0M
2025-07-30 27.99 28.10 27.95 27.95 0.0M
2025-07-29 28.07 28.07 28.01 28.01 0.0M
2025-07-28 28.67 28.67 28.57 28.57 0.0M
2025-07-25 28.91 28.91 28.91 28.91 0.0M
2025-07-24 29.34 29.34 29.11 29.11 0.0M
2025-07-23 29.24 29.28 29.24 29.28 0.0M
2025-07-22 29.00 29.00 29.00 29.00 0.0M
2025-07-21 28.91 28.91 28.91 28.91 0.0M
2025-07-18 28.68 28.68 28.68 28.68 0.0M
2025-07-17 28.65 28.95 28.65 28.95 0.0M
2025-07-16 28.57 28.66 28.57 28.66 0.0M
2025-07-15 28.56 28.56 28.56 28.56 0.0M
2025-07-14 28.65 28.65 28.65 28.65 0.0M
2025-07-11 28.15 28.36 28.15 28.36 0.0M
2025-07-10 28.23 28.48 28.23 28.48 0.0M
2025-07-09 28.46 28.58 28.46 28.58 0.0M
2025-07-08 28.22 28.40 28.22 28.40 0.0M
2025-07-07 28.35 28.43 28.35 28.43 0.0M
2025-07-03 28.62 28.66 28.56 28.60 0.0M
2025-07-02 28.99 28.99 28.64 28.64 0.0M
2025-07-01 28.61 28.70 28.61 28.64 0.0M
2025-06-30 28.80 28.91 28.80 28.91 0.0M
2025-06-27 28.63 28.78 28.63 28.70 0.0M
2025-06-26 28.30 28.40 28.26 28.40 0.0M
2025-06-25 27.98 28.07 27.98 28.07 0.0M
2025-06-24 28.33 28.33 28.33 28.33 0.0M
2025-06-23 27.52 27.99 27.52 27.99 0.0M
2025-06-20 27.89 27.89 27.70 27.70 0.0M
2025-06-18 27.64 27.64 27.63 27.63 0.0M
2025-06-17 27.56 27.56 27.56 27.56 0.0M
2025-06-16 27.73 28.10 27.73 27.81 0.0M
2025-06-13 27.51 27.51 27.51 27.51 0.0M
2025-06-12 27.76 27.95 27.76 27.95 0.0M
2025-06-11 28.35 28.35 27.86 27.86 0.0M
2025-06-10 27.72 27.96 27.72 27.96 0.0M
2025-06-09 27.91 27.91 27.91 27.91 0.0M
2025-06-06 27.67 27.67 27.67 27.67 0.0M
2025-06-05 27.36 27.51 27.36 27.51 0.0M
2025-06-04 27.19 27.37 27.19 27.37 0.0M
2025-06-03 26.94 26.94 26.94 26.94 0.0M
2025-06-02 27.10 27.12 27.10 27.12 0.0M
2025-05-30 26.83 26.83 26.83 26.83 0.0M
2025-05-29 27.44 27.44 26.94 26.94 0.0M
2025-05-28 27.11 27.11 27.11 27.11 0.0M
2025-05-27 27.26 27.26 27.26 27.26 0.0M
2025-05-23 26.20 27.06 26.20 27.02 0.0M
2025-05-22 26.78 26.78 26.78 26.78 0.0M
2025-05-21 26.83 26.83 26.83 26.83 0.0M
2025-05-20 27.07 27.07 27.07 27.07 0.0M
2025-05-19 26.69 26.98 26.69 26.98 0.0M
2025-05-16 27.01 27.01 27.01 27.01 0.0M
2025-05-15 26.69 26.69 26.69 26.69 0.0M
2025-05-14 26.70 26.77 26.60 26.66 0.0M
2025-05-13 26.12 26.36 26.12 26.36 0.0M
2025-05-12 26.08 26.08 26.00 26.06 0.0M
2025-05-09 25.79 25.80 25.79 25.80 0.0M
2025-05-08 25.67 25.68 25.67 25.68 0.0M
2025-05-07 25.79 25.80 25.73 25.73 0.0M
2025-05-06 25.78 25.78 25.78 25.78 0.0M
2025-05-05 25.93 25.93 25.93 25.93 0.0M
2025-05-02 25.86 25.86 25.86 25.86 0.0M
2025-05-01 25.21 25.21 25.21 25.21 0.0M
2025-04-30 25.29 25.29 25.29 25.29 0.0M
2025-04-29 25.22 25.22 25.22 25.22 0.0M
2025-04-28 25.10 25.10 25.10 25.10 0.0M
2025-04-25 25.04 25.04 25.04 25.04 0.0M
2025-04-24 24.66 24.87 24.53 24.87 0.0M
2025-04-23 24.28 24.28 24.28 24.28 0.0M
2025-04-22 24.02 24.02 24.02 24.02 0.0M
2025-04-21 23.35 23.35 23.35 23.35 0.0M
2025-04-17 23.75 23.75 23.75 23.75 0.0M
2025-04-16 23.44 23.54 23.44 23.50 0.0M
2025-04-15 23.84 23.84 23.84 23.84 0.0M
2025-04-14 23.60 23.60 23.60 23.60 0.0M
2025-04-11 23.48 23.48 23.48 23.48 0.0M
2025-04-10 23.18 23.18 23.18 23.18 0.0M
2025-04-09 23.77 23.77 23.77 23.77 0.0M
2025-04-08 22.27 22.27 21.95 21.95 0.0M
2025-04-07 20.45 22.43 20.45 22.43 0.0M
2025-04-04 22.53 22.72 22.52 22.72 0.0M
2025-04-03 24.01 24.13 23.96 23.96 0.0M
2025-04-02 24.62 24.79 24.62 24.79 0.0M
2025-04-01 24.47 24.65 24.47 24.65 0.0M
2025-03-31 24.43 24.59 24.43 24.59 0.0M
2025-03-28 25.14 25.14 24.69 24.71 0.0M
2025-03-27 25.17 25.49 25.17 25.43 0.0M
2025-03-26 25.40 25.40 25.16 25.16 0.0M
2025-03-25 25.57 25.58 25.47 25.47 0.0M
2025-03-24 25.34 25.45 25.34 25.45 0.0M
2025-03-21 25.06 25.06 25.06 25.06 0.0M
2025-03-20 25.05 25.05 25.05 25.05 0.0M
2025-03-19 25.09 25.23 25.09 25.23 0.0M
2025-03-18 24.99 24.99 24.73 24.99 0.0M
2025-03-17 25.17 25.17 25.17 25.17 0.0M
2025-03-14 24.66 24.75 24.57 24.71 0.0M
2025-03-13 24.36 24.36 24.27 24.32 0.0M
2025-03-12 24.80 24.82 24.80 24.82 0.0M
2025-03-11 24.74 24.74 24.74 24.74 0.0M
2025-03-10 25.00 25.15 24.76 24.76 0.0M
2025-03-07 25.90 25.92 25.71 25.81 0.0M
2025-03-06 25.91 25.92 25.60 25.62 0.0M
2025-03-05 26.01 26.11 25.93 26.11 0.0M
2025-03-04 25.58 25.84 25.55 25.79 0.0M
2025-03-03 26.26 26.26 25.94 25.94 0.0M
2025-02-28 26.12 26.12 26.12 26.12 0.0M
2025-02-27 26.31 26.31 26.07 26.07 0.0M
2025-02-26 26.37 26.37 26.37 26.37 0.0M
2025-02-25 26.52 26.52 26.40 26.40 0.0M
2025-02-24 26.57 26.76 26.57 26.62 0.0M
2025-02-21 27.05 27.05 26.71 26.71 0.0M
2025-02-20 26.99 27.00 26.78 26.81 0.0M
2025-02-19 26.71 26.80 26.67 26.80 0.0M
2025-02-18 27.17 27.17 26.93 26.93 0.0M
2025-02-14 27.02 27.04 26.93 27.04 0.0M
2025-02-13 26.68 26.84 26.68 26.84 0.0M
2025-02-12 26.58 26.58 26.58 26.58 0.0M
2025-02-11 26.25 26.31 26.24 26.31 0.0M
2025-02-10 26.27 26.27 26.27 26.27 0.0M
2025-02-07 26.30 26.30 26.03 26.03 0.0M
2025-02-06 26.08 26.10 26.05 26.10 0.0M
2025-02-05 25.96 26.01 25.96 26.00 0.0M
2025-02-04 25.99 26.07 25.99 26.07 0.0M
2025-02-03 25.23 25.33 25.23 25.26 0.0M
2025-01-31 25.50 25.61 25.37 25.37 0.0M
2025-01-30 25.67 25.67 25.40 25.50 0.0M
2025-01-29 25.09 25.09 25.06 25.06 0.0M
2025-01-28 25.02 25.03 25.02 25.03 0.0M
2025-01-27 24.84 24.84 24.84 24.84 0.0M
2025-01-24 24.47 24.56 24.40 24.56 0.0M
2025-01-23 24.14 24.29 24.12 24.29 0.0M
2025-01-22 24.28 24.28 24.21 24.21 0.0M
2025-01-21 24.19 24.28 24.19 24.28 0.0M
2025-01-17 24.03 24.03 24.03 24.03 0.0M
2025-01-16 23.84 23.84 23.84 23.84 0.0M
2025-01-15 23.93 23.93 23.93 23.93 0.0M
2025-01-14 23.64 23.64 23.58 23.58 0.0M
2025-01-13 23.13 23.35 23.13 23.35 0.0M
2025-01-10 23.43 23.45 23.37 23.37 0.0M
2025-01-08 23.62 23.71 23.62 23.67 0.0M
2025-01-07 23.70 23.72 23.70 23.72 0.0M
2025-01-06 23.85 23.87 23.81 23.83 0.0M
2025-01-03 23.82 23.82 23.82 23.82 0.0M
2025-01-02 23.87 23.87 23.64 23.64 0.0M