TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.59
+0.14 (0.28%)
Sep 5, 2025, 4:10 PM EDT - Market open
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.14% | 11 |
| Sep 5, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.28% | 11 |
| Sep 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.17% | 12 |
| Sep 3, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.13% | 13 |
| Sep 2, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.76% | 47 |
| Aug 29, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.38 | 0.01% | 33 |
| Aug 28, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.38 | 0.14% | 11 |
| Aug 27, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.31 | 0.03% | 19 |
| Aug 26, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.30 | -0.03% | 11 |
| Aug 25, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.31 | 0.07% | 12 |
| Aug 22, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.28 | 0.19% | 13 |
| Aug 21, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.18 | -0.06% | 11 |
| Aug 20, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.21 | -0.13% | 24 |
| Aug 19, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.28 | 0.07% | 10 |
| Aug 18, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.24 | -0.05% | 11 |
| Aug 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.27 | 0.02% | 10 |
| Aug 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.26 | -0.04% | 6 |
| Aug 13, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.28 | 0.20% | 10 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.18 | 0.11% | 11 |
| Aug 11, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.12 | -0.01% | 14 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.13 | -0.01% | 39 |
| Aug 7, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.13 | 0.04% | 38 |
| Aug 6, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.11 | 0.02% | 118 |
| Aug 5, 2025 | 50.10 | 50.40 | 50.10 | 50.40 | 50.10 | -0.16% | 207 |
| Aug 4, 2025 | 50.23 | 50.48 | 50.23 | 50.48 | 50.18 | 0.64% | 225 |
| Aug 1, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.86 | -0.63% | 173 |
| Jul 31, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.88 | 0.08% | 171 |
| Jul 30, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.84 | -0.04% | 171 |
| Jul 29, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.86 | 0.06% | 123 |
| Jul 28, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 49.83 | 0.10% | 191 |
| Jul 25, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.78 | 0.06% | 123 |
| Jul 24, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.75 | 0.06% | 170 |
| Jul 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 49.72 | 0.04% | 118 |
| Jul 22, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.71 | -0.24% | 123 |
| Jul 21, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 49.82 | 0.50% | 7 |
| Jul 18, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.58 | 0.12% | 122 |
| Jul 17, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.52 | 0.08% | 118 |
| Jul 16, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.48 | - | 124 |
| Jul 15, 2025 | 50.33 | 50.33 | 50.07 | 50.07 | 49.48 | -0.29% | 406 |
| Jul 14, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.62 | -0.05% | 10 |
| Jul 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.65 | -0.04% | 30 |
| Jul 10, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.67 | 0.07% | 20 |
| Jul 9, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.63 | 0.08% | 15 |
| Jul 8, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.59 | -0.07% | 15 |
| Jul 7, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.63 | -0.05% | 10 |
| Jul 3, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.65 | 0.15% | 6 |
| Jul 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.58 | 0.07% | 10 |
| Jul 1, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.54 | -0.48% | 12 |
| Jun 30, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.49 | 0.18% | 7 |
| Jun 27, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.39 | 0.06% | 3 |