TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.58
0.00 (0.00%)
Aug 14, 2025, 9:40 AM EDT - Market closed
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.02% | 10 |
| Aug 14, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | -0.04% | 6 |
| Aug 13, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.20% | 10 |
| Aug 12, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.11% | 11 |
| Aug 11, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.01% | 14 |
| Aug 8, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.01% | 39 |
| Aug 7, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.04% | 38 |
| Aug 6, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.02% | 118 |
| Aug 5, 2025 | 50.10 | 50.40 | 50.10 | 50.40 | 50.40 | -0.16% | 207 |
| Aug 4, 2025 | 50.23 | 50.48 | 50.23 | 50.48 | 50.48 | 0.64% | 225 |
| Aug 1, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -0.63% | 173 |
| Jul 31, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.18 | 0.08% | 171 |
| Jul 30, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.14 | -0.04% | 171 |
| Jul 29, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.16 | 0.06% | 123 |
| Jul 28, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.13 | 0.10% | 191 |
| Jul 25, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.08 | 0.06% | 123 |
| Jul 24, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.05 | 0.06% | 170 |
| Jul 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.02 | 0.04% | 118 |
| Jul 22, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.00 | -0.24% | 123 |
| Jul 21, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.12 | 0.50% | 7 |
| Jul 18, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.87 | 0.12% | 122 |
| Jul 17, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.81 | 0.08% | 118 |
| Jul 16, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 49.77 | - | 124 |
| Jul 15, 2025 | 50.33 | 50.33 | 50.07 | 50.07 | 49.77 | -0.29% | 406 |
| Jul 14, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.92 | -0.05% | 10 |
| Jul 11, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.94 | -0.04% | 30 |
| Jul 10, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.96 | 0.07% | 20 |
| Jul 9, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.93 | 0.08% | 15 |
| Jul 8, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 49.89 | -0.07% | 15 |
| Jul 7, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 49.92 | -0.05% | 10 |
| Jul 3, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.95 | 0.15% | 6 |
| Jul 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.87 | 0.07% | 10 |
| Jul 1, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.84 | -0.48% | 12 |
| Jun 30, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.78 | 0.18% | 7 |
| Jun 27, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.69 | 0.06% | 3 |
| Jun 26, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.66 | 0.33% | 3 |
| Jun 25, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 49.50 | -0.03% | 5 |
| Jun 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.51 | 0.12% | 3 |
| Jun 23, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 49.45 | 0.13% | 3 |
| Jun 20, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.38 | 0.05% | 5 |
| Jun 18, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.36 | 0.06% | - |
| Jun 17, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.33 | 0.06% | - |
| Jun 16, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.30 | 0.02% | - |
| Jun 13, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.29 | -0.07% | 5 |
| Jun 12, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.32 | 0.27% | 2 |
| Jun 11, 2025 | 49.74 | 49.78 | 49.74 | 49.78 | 49.19 | -0.03% | 1,400 |
| Jun 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | 0.11% | 2 |
| Jun 9, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.15 | - | 2 |
| Jun 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.15 | 0.01% | 3 |
| Jun 5, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.15 | 0.06% | 1 |