Exchange Traded Concepts Trust (MUSQ) Historical Stock Data

27.82 ↓0.10 (-0.37%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MUSQ is up 0.16% a day on average. There have been 22 days where Exchange Traded Concepts Trust closed green and 8 days where MUSQ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	27.92	27.82	↓$0.10 (-0.37%)	27.82	27.92	515
2025-12-11	27.93	27.92	↓$0.01 (-0.03%)	27.92	27.93	229
2025-12-10	27.99	27.99	↑$0.00 (0.00%)	27.99	27.99	147
2025-12-09	27.82	27.82	↑$0.00 (0.00%)	27.82	27.82	109
2025-12-08	27.69	27.57	↓$0.12 (-0.42%)	27.57	27.69	310
2025-12-05	27.86	27.79	↓$0.06 (-0.22%)	27.79	27.86	467
2025-12-04	27.64	27.64	↑$0.00 (0.00%)	27.64	27.64	49
2025-12-03	27.57	27.57	↑$0.00 (0.00%)	27.57	27.57	137
2025-12-02	27.52	27.61	↑$0.09 (0.31%)	27.52	27.61	510
2025-12-01	27.76	27.76	↑$0.00 (0.00%)	27.76	27.76	91
2025-11-28	27.92	27.92	↑$0.00 (0.00%)	27.92	27.92	171
2025-11-26	27.40	27.62	↑$0.22 (0.80%)	27.40	27.62	295
2025-11-25	27.30	27.57	↑$0.27 (1.01%)	27.30	27.57	368
2025-11-24	27.28	27.29	↑$0.01 (0.02%)	27.28	27.29	329
2025-11-21	27.13	27.35	↑$0.23 (0.84%)	27.13	27.35	1.18K
2025-11-20	27.22	26.62	↓$0.59 (-2.17%)	26.62	27.22	214
2025-11-19	27.41	27.41	↑$0.00 (0.00%)	27.41	27.41	109
2025-11-18	27.09	27.29	↑$0.20 (0.75%)	27.09	27.29	148
2025-11-17	27.32	27.32	↑$0.00 (0.00%)	27.32	27.32	122
2025-11-14	27.74	27.72	↓$0.01 (-0.04%)	27.72	27.81	2.06K
2025-11-13	27.83	27.83	↑$0.00 (0.00%)	27.83	27.83	175
2025-11-12	28.36	28.30	↓$0.06 (-0.21%)	28.30	28.36	1.05K
2025-11-11	28.42	28.42	↑$0.00 (0.00%)	28.42	28.42	220
2025-11-10	28.02	28.53	↑$0.51 (1.81%)	28.02	28.53	504
2025-11-07	27.85	28.27	↑$0.42 (1.52%)	27.85	28.27	1.14K
2025-11-06	28.41	28.32	↓$0.09 (-0.32%)	28.32	28.41	508
2025-11-05	28.64	28.64	↑$0.00 (0.00%)	28.64	28.64	124
2025-11-04	28.74	28.74	↑$0.00 (0.00%)	28.74	28.74	348
2025-11-03	29.16	29.16	↑$0.00 (0.01%)	29.16	29.16	202
2025-10-31	28.76	29.21	↑$0.45 (1.58%)	28.76	29.21	178