TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.55
0.00 (0.00%)
At close: Oct 20, 2025, 9:40 AM
50.60
+0.05 (0.10%)
After-hours: Oct 20, 2025, 4:04 PM EDT
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.10% | 10 |
| Oct 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.06% | 10 |
| Oct 16, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.13% | 10 |
| Oct 15, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 50.52 | 0.25% | 210 |
| Oct 14, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.02% | 10 |
| Oct 13, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.06% | 10 |
| Oct 10, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -0.31% | 59 |
| Oct 9, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -0.12% | 10 |
| Oct 8, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | -0.03% | 10 |
| Oct 7, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.02% | 13 |
| Oct 6, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.01% | 12 |
| Oct 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.07% | 12 |
| Oct 2, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0.06% | 12 |
| Oct 1, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.61% | 12 |
| Sep 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.58 | -0.04% | 110 |
| Sep 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.60 | 0.05% | 218 |
| Sep 26, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.58 | -0.02% | 208 |
| Sep 25, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.59 | -0.16% | 10 |
| Sep 24, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.67 | 0.01% | 10 |
| Sep 23, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.67 | 0.08% | 294 |
| Sep 22, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.63 | 0.02% | 20 |
| Sep 19, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.62 | -0.05% | 10 |
| Sep 18, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.64 | - | 10 |
| Sep 17, 2025 | 50.96 | 50.96 | 50.96 | 50.96 | 50.64 | 0.03% | 10 |
| Sep 16, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.63 | 0.07% | 10 |
| Sep 15, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.59 | 0.08% | 13 |
| Sep 12, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.55 | 0.05% | 10 |
| Sep 11, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.53 | 0.22% | 10 |
| Sep 10, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.42 | 0.16% | 10 |
| Sep 9, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.34 | -0.01% | 10 |
| Sep 8, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.34 | 0.14% | 11 |
| Sep 5, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.27 | 0.28% | 11 |
| Sep 4, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.13 | 0.17% | 12 |
| Sep 3, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.05 | 0.13% | 13 |
| Sep 2, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.98 | -0.76% | 47 |
| Aug 29, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.07 | 0.01% | 33 |
| Aug 28, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.06 | 0.14% | 11 |
| Aug 27, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 49.99 | 0.03% | 19 |
| Aug 26, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 49.98 | -0.03% | 11 |
| Aug 25, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 49.99 | 0.07% | 12 |
| Aug 22, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 49.96 | 0.19% | 13 |
| Aug 21, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.87 | -0.06% | 11 |
| Aug 20, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 49.90 | -0.13% | 24 |
| Aug 19, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 49.96 | 0.07% | 10 |
| Aug 18, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 49.93 | -0.05% | 11 |
| Aug 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 49.95 | 0.02% | 10 |
| Aug 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 49.94 | -0.04% | 6 |
| Aug 13, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 49.96 | 0.20% | 10 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.86 | 0.11% | 11 |
| Aug 11, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 49.81 | -0.01% | 14 |