Exchange Traded Concepts ... (MUSQ)
AMEX: MUSQ
· Real-Time Price · USD
29.61
-0.14 (-0.47%)
At close: Sep 30, 2025, 3:53 PM
29.69
0.28%
After-hours: Sep 30, 2025, 06:23 PM EDT
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.61 | 29.75 | 29.61 | 29.75 | 29.75 | 0.30% | 787 |
| Sep 26, 2025 | 29.52 | 29.66 | 29.52 | 29.66 | 29.66 | 0.41% | 234 |
| Sep 25, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.30% | 100 |
| Sep 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.94% | 100 |
| Sep 23, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.89% | 222 |
| Sep 22, 2025 | 30.45 | 30.45 | 30.18 | 30.18 | 30.18 | 0.07% | 1,449 |
| Sep 19, 2025 | 30.22 | 30.22 | 30.11 | 30.16 | 30.16 | -0.69% | 400 |
| Sep 18, 2025 | 30.35 | 30.45 | 30.35 | 30.37 | 30.37 | 0.03% | 937 |
| Sep 17, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% | 200 |
| Sep 16, 2025 | 30.20 | 30.39 | 30.20 | 30.39 | 30.39 | 0.10% | 524 |
| Sep 15, 2025 | 30.26 | 30.36 | 30.26 | 30.36 | 30.36 | 0.66% | 500 |
| Sep 12, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.13% | 100 |
| Sep 11, 2025 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 0.40% | 519 |
| Sep 10, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.23% | 110 |
| Sep 9, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.40% | 200 |
| Sep 8, 2025 | 29.85 | 30.03 | 29.85 | 30.03 | 30.03 | 1.69% | 400 |
| Sep 5, 2025 | 29.41 | 29.53 | 29.41 | 29.53 | 29.53 | 0.58% | 149 |
| Sep 4, 2025 | 29.21 | 29.36 | 29.21 | 29.36 | 29.36 | 0.89% | 900 |
| Sep 3, 2025 | 29.05 | 29.20 | 29.05 | 29.10 | 29.10 | 0.83% | 700 |
| Sep 2, 2025 | 28.78 | 28.86 | 28.78 | 28.86 | 28.86 | -0.72% | 322 |