TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.38
+0.03 (0.06%)
Jul 25, 2025, 4:00 PM EDT - Market closed
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.06% | 123 |
| Jul 24, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 0.06% | 170 |
| Jul 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.04% | 118 |
| Jul 22, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.24% | 123 |
| Jul 21, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.50% | 7 |
| Jul 18, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.12% | 122 |
| Jul 17, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 0.08% | 118 |
| Jul 16, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - | 124 |
| Jul 15, 2025 | 50.33 | 50.33 | 50.07 | 50.07 | 50.07 | -0.29% | 406 |
| Jul 14, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.05% | 10 |
| Jul 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.04% | 30 |
| Jul 10, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.07% | 20 |
| Jul 9, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.08% | 15 |
| Jul 8, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -0.07% | 15 |
| Jul 7, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.05% | 10 |
| Jul 3, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.15% | 6 |
| Jul 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | 0.07% | 10 |
| Jul 1, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.48% | 12 |
| Jun 30, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.08 | 0.18% | 7 |
| Jun 27, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.99 | 0.06% | 3 |
| Jun 26, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.96 | 0.33% | 3 |
| Jun 25, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.79 | -0.03% | 5 |
| Jun 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.80 | 0.12% | 3 |
| Jun 23, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.74 | 0.13% | 3 |
| Jun 20, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.68 | 0.05% | 5 |
| Jun 18, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.65 | 0.06% | - |
| Jun 17, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.62 | 0.06% | - |
| Jun 16, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.59 | 0.02% | - |
| Jun 13, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.58 | -0.07% | 5 |
| Jun 12, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.62 | 0.27% | 2 |
| Jun 11, 2025 | 49.74 | 49.78 | 49.74 | 49.78 | 49.48 | -0.03% | 1,400 |
| Jun 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | 0.11% | 2 |
| Jun 9, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.44 | - | 2 |
| Jun 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.44 | 0.01% | 3 |
| Jun 5, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.44 | 0.06% | 1 |
| Jun 4, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.41 | 0.14% | 5 |
| Jun 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.34 | 0.13% | 3 |
| Jun 2, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.28 | -0.63% | 3 |
| May 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.29 | 0.07% | 2 |
| May 29, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.26 | 0.10% | 2 |
| May 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | 0.02% | - |
| May 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.20 | 0.27% | - |
| May 23, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.06 | -0.01% | 1 |
| May 22, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.07 | 0.02% | 1 |
| May 21, 2025 | 49.59 | 49.65 | 49.52 | 49.65 | 49.06 | -0.30% | 700 |
| May 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | 0.06% | 2 |
| May 19, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.18 | -0.02% | 2 |
| May 16, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.19 | 0.14% | - |
| May 15, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.12 | 0.02% | - |
| May 14, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.11 | 0.02% | - |