Exchange Traded Concepts ... (MUSQ)
AMEX: MUSQ
· Real-Time Price · USD
29.65
0.18 (0.62%)
At close: Aug 18, 2025, 3:44 PM
29.60
-0.16%
After-hours: Aug 18, 2025, 05:05 PM EDT
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.48 | 29.48 | 29.47 | 29.47 | 29.47 | 0.51% | 129 |
| Aug 14, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.07% | 219 |
| Aug 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.14% | 138 |
| Aug 12, 2025 | 29.10 | 29.26 | 28.35 | 29.26 | 29.26 | 1.81% | 4,742 |
| Aug 11, 2025 | 28.76 | 28.86 | 28.57 | 28.74 | 28.74 | 0.03% | 637 |
| Aug 8, 2025 | 28.59 | 28.76 | 28.50 | 28.73 | 28.73 | 1.70% | 1,929 |
| Aug 7, 2025 | 28.08 | 28.25 | 28.08 | 28.25 | 28.25 | 0.53% | 407 |
| Aug 6, 2025 | 27.84 | 28.10 | 27.84 | 28.10 | 28.10 | 1.52% | 400 |
| Aug 5, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.32% | 437 |
| Aug 4, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 2.32% | 300 |
| Aug 1, 2025 | 27.12 | 27.15 | 27.12 | 27.14 | 27.14 | -1.99% | 1,644 |
| Jul 31, 2025 | 27.68 | 27.92 | 27.68 | 27.69 | 27.69 | -0.93% | 530 |
| Jul 30, 2025 | 27.99 | 28.10 | 27.95 | 27.95 | 27.95 | -0.21% | 1,045 |
| Jul 29, 2025 | 28.07 | 28.07 | 28.01 | 28.01 | 28.01 | -1.96% | 700 |
| Jul 28, 2025 | 28.67 | 28.67 | 28.57 | 28.57 | 28.57 | -1.18% | 2,100 |
| Jul 25, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.69% | 200 |
| Jul 24, 2025 | 29.34 | 29.34 | 29.11 | 29.11 | 29.11 | -0.58% | 1,400 |
| Jul 23, 2025 | 29.24 | 29.28 | 29.24 | 29.28 | 29.28 | 1.00% | 400 |
| Jul 22, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.28% | 100 |
| Jul 21, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.80% | 100 |