Exchange Traded Concepts Trust (MUSQ) Historical Stock Data
27.01 ↑0.33 (1.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MUSQ is up 0.36% a day on average. There have been 26 days where Exchange Traded Concepts Trust closed green and 4 days where MUSQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 27.01 | 27.01 | ↑$0.00 (0.00%) | 27.01 | 27.01 | 36 |
| 2025-05-15 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.68 | 26.68 | 33 |
| 2025-05-14 | 26.70 | 26.66 | ↓$0.04 (-0.15%) | 26.66 | 26.77 | 3.60K |
| 2025-05-13 | 26.12 | 26.36 | ↑$0.24 (0.91%) | 26.12 | 26.36 | 252 |
| 2025-05-12 | 26.08 | 26.06 | ↓$0.02 (-0.07%) | 26.00 | 26.08 | 5.32K |
| 2025-05-09 | 25.79 | 25.80 | ↑$0.01 (0.04%) | 25.79 | 25.80 | 255 |
| 2025-05-08 | 25.67 | 25.68 | ↑$0.01 (0.05%) | 25.67 | 25.68 | 1.01K |
| 2025-05-07 | 25.79 | 25.73 | ↓$0.06 (-0.25%) | 25.73 | 25.80 | 550 |
| 2025-05-06 | 25.78 | 25.78 | ↑$0.00 (0.00%) | 25.78 | 25.78 | 190 |
| 2025-05-05 | 25.93 | 25.93 | ↑$0.00 (0.00%) | 25.93 | 25.93 | 97 |
| 2025-05-02 | 25.85 | 25.85 | ↑$0.00 (0.00%) | 25.85 | 25.85 | 69 |
| 2025-05-01 | 25.21 | 25.21 | ↑$0.00 (0.00%) | 25.21 | 25.21 | 146 |
| 2025-04-30 | 25.29 | 25.29 | ↑$0.00 (0.00%) | 25.29 | 25.29 | 126 |
| 2025-04-29 | 25.22 | 25.22 | ↑$0.00 (0.00%) | 25.22 | 25.22 | 287 |
| 2025-04-28 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 99 |
| 2025-04-25 | 25.04 | 25.04 | ↑$0.00 (0.00%) | 25.04 | 25.04 | 48 |
| 2025-04-24 | 24.66 | 24.87 | ↑$0.22 (0.87%) | 24.53 | 24.87 | 4.31K |
| 2025-04-23 | 24.28 | 24.28 | ↑$0.00 (0.00%) | 24.28 | 24.28 | 123 |
| 2025-04-22 | 24.02 | 24.02 | ↑$0.00 (0.00%) | 24.02 | 24.02 | 91 |
| 2025-04-21 | 23.35 | 23.35 | ↑$0.00 (0.00%) | 23.35 | 23.35 | 34 |
| 2025-04-17 | 23.75 | 23.75 | ↑$0.00 (0.00%) | 23.75 | 23.75 | 63 |
| 2025-04-16 | 23.44 | 23.50 | ↑$0.06 (0.26%) | 23.44 | 23.54 | 227 |
| 2025-04-15 | 23.84 | 23.84 | ↑$0.00 (0.00%) | 23.84 | 23.84 | 118 |
| 2025-04-14 | 23.60 | 23.60 | ↑$0.00 (0.00%) | 23.60 | 23.60 | 123 |
| 2025-04-11 | 23.48 | 23.48 | ↑$0.00 (0.00%) | 23.48 | 23.48 | 37 |
| 2025-04-10 | 23.18 | 23.18 | ↑$0.00 (0.00%) | 23.18 | 23.18 | 131 |
| 2025-04-09 | 23.77 | 23.77 | ↑$0.00 (0.00%) | 23.77 | 23.77 | 215 |
| 2025-04-08 | 22.27 | 21.95 | ↓$0.32 (-1.43%) | 21.95 | 22.27 | 293 |
| 2025-04-07 | 20.45 | 22.43 | ↑$1.98 (9.67%) | 20.45 | 22.43 | 758 |
| 2025-04-04 | 22.53 | 22.72 | ↑$0.19 (0.84%) | 22.52 | 22.72 | 1.39K |
Create an account or log in to view more rows.
$MUSQ to the moon!
$MUSQ This stock is the golden ticket.
$MUSQ love cooking these little bears on here
$MUSQ Dumping started...
Get out while you can...
$MUSQ HODLing
and buying more when I can.
$MUSQ going green
$MUSQ It's coming
load 'em up.
$MUSQ all’s I know is buy and hold… no expectations
$MUSQ gets me every time lol
$MUSQ green shoots