TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
48.82
-1.34 (-2.66%)
Apr 17, 2025, 4:00 PM EDT - Market closed
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.08 | 49.32 | 49.08 | 49.32 | 49.32 | 1.03% | 702 |
| Apr 16, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.26% | 202 |
| Apr 15, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | 0.17% | 202 |
| Apr 14, 2025 | 48.80 | 48.93 | 48.80 | 48.86 | 48.86 | 1.41% | 700 |
| Apr 11, 2025 | 48.26 | 48.26 | 48.00 | 48.18 | 48.18 | -0.53% | 118,656 |
| Apr 10, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.95% | 2,502 |
| Apr 9, 2025 | 48.07 | 48.97 | 48.07 | 48.90 | 48.90 | 1.40% | 2,500 |
| Apr 8, 2025 | 48.46 | 48.48 | 48.16 | 48.23 | 48.23 | -0.41% | 1,200 |
| Apr 7, 2025 | 48.54 | 48.78 | 48.35 | 48.42 | 48.42 | -1.07% | 3,001 |
| Apr 4, 2025 | 49.01 | 49.01 | 48.81 | 48.95 | 48.95 | -0.93% | 700 |
| Apr 3, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.56% | 51 |
| Apr 2, 2025 | 49.71 | 49.72 | 49.68 | 49.68 | 49.68 | -0.14% | 401 |
| Apr 1, 2025 | 49.67 | 49.82 | 49.67 | 49.75 | 49.75 | -0.69% | 703 |
| Mar 31, 2025 | 49.91 | 50.10 | 49.91 | 50.10 | 49.80 | 0.43% | 1,000 |
| Mar 28, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.59 | -0.37% | 604 |
| Mar 27, 2025 | 50.28 | 50.29 | 50.04 | 50.07 | 49.77 | -0.45% | 604 |
| Mar 26, 2025 | 50.15 | 50.30 | 50.15 | 50.30 | 50.00 | 0.08% | 502 |
| Mar 25, 2025 | 50.19 | 50.32 | 50.18 | 50.26 | 49.96 | 0.20% | 2,200 |
| Mar 24, 2025 | 50.16 | 50.16 | 50.14 | 50.16 | 49.86 | 0.04% | 2,962 |
| Mar 21, 2025 | 50.12 | 50.14 | 50.12 | 50.14 | 49.84 | 0.06% | 513 |
| Mar 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.81 | -0.24% | 3,101 |
| Mar 19, 2025 | 50.12 | 50.23 | 50.12 | 50.23 | 49.93 | 0.40% | 3,101 |
| Mar 18, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.73 | 0.04% | - |
| Mar 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.71 | 0.09% | - |
| Mar 14, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.67 | 0.06% | - |
| Mar 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.64 | -0.12% | - |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.70 | - | - |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.70 | -0.13% | 4 |
| Mar 10, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.76 | -0.04% | 4 |
| Mar 7, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.78 | 0.01% | 2 |
| Mar 6, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.78 | -0.19% | 2 |
| Mar 5, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.87 | -0.02% | 2 |
| Mar 4, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.88 | -0.11% | 2 |
| Mar 3, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.93 | -0.46% | 2 |
| Feb 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.91 | 0.04% | 5 |
| Feb 27, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 49.89 | -0.04% | 10 |
| Feb 26, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.91 | 0.15% | 9 |
| Feb 25, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.84 | 0.11% | 2 |
| Feb 24, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.79 | -0.01% | 1 |
| Feb 21, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 49.79 | 0.09% | 2 |
| Feb 20, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.75 | 0.07% | 2 |
| Feb 19, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.71 | -0.02% | 3 |
| Feb 18, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 49.72 | -0.07% | - |
| Feb 14, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 49.76 | 0.24% | - |
| Feb 13, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.64 | 0.19% | 1 |
| Feb 12, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.54 | -0.13% | 1 |
| Feb 11, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 49.61 | -0.08% | 1 |
| Feb 10, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 49.65 | 0.02% | - |
| Feb 7, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.64 | -0.10% | 3 |
| Feb 6, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.69 | 0.02% | 3 |