Exchange Traded Concepts ... (MUSQ)
AMEX: MUSQ
· Real-Time Price · USD
30.03
-0.00 (-0.00%)
At close: Sep 09, 2025, 9:41 AM
MUSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.85 | 30.03 | 29.85 | 30.03 | 29.94 | 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 |
| Aug 29, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.92% | 125 |
| Aug 28, 2025 | 29.36 | 29.36 | 29.34 | 29.34 | 29.34 | -0.27% | 400 |
| Aug 27, 2025 | 29.27 | 29.42 | 29.27 | 29.42 | 29.42 | -0.10% | 209 |
| Aug 26, 2025 | 29.39 | 29.45 | 29.39 | 29.45 | 29.45 | -0.41% | 321 |
| Aug 25, 2025 | 29.52 | 29.66 | 29.52 | 29.57 | 29.57 | 0.37% | 810 |
| Aug 22, 2025 | 29.39 | 29.46 | 29.39 | 29.46 | 29.46 | 1.52% | 200 |
| Aug 21, 2025 | 29.10 | 29.10 | 29.02 | 29.02 | 29.02 | -1.49% | 400 |
| Aug 20, 2025 | 29.34 | 29.46 | 29.34 | 29.46 | 29.46 | -0.30% | 500 |
| Aug 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.17% | 1,200 |
| Aug 18, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 0.44% | 1,200 |
| 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 |