TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.09
-0.07 (-0.13%)
Feb 12, 2025, 5:10 PM EDT - Market closed
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.06% | 1 |
| May 8, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.01% | 1 |
| May 7, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.13% | 1 |
| May 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.06% | 21 |
| May 5, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.01% | 2 |
| May 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.05% | - |
| May 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.53% | 500 |
| Apr 30, 2025 | 49.61 | 49.61 | 49.43 | 49.43 | 49.18 | -0.92% | 500 |
| Apr 29, 2025 | 49.64 | 49.93 | 49.64 | 49.89 | 49.64 | 0.60% | 706 |
| Apr 28, 2025 | 49.65 | 49.65 | 49.60 | 49.60 | 49.34 | -0.41% | 102 |
| Apr 25, 2025 | 49.62 | 49.80 | 49.62 | 49.80 | 49.55 | 0.22% | 415 |
| Apr 24, 2025 | 49.41 | 49.69 | 49.41 | 49.69 | 49.44 | 0.85% | 700 |
| Apr 23, 2025 | 49.41 | 49.50 | 49.27 | 49.27 | 49.02 | 0.35% | 800 |
| Apr 22, 2025 | 49.05 | 49.20 | 49.05 | 49.10 | 48.85 | 0.54% | 702 |
| Apr 21, 2025 | 49.08 | 49.08 | 48.71 | 48.84 | 48.59 | -0.98% | 968 |
| Apr 17, 2025 | 49.08 | 49.32 | 49.08 | 49.32 | 49.07 | 1.03% | 702 |
| Apr 16, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.57 | -0.26% | 202 |
| Apr 15, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.69 | 0.17% | 202 |
| Apr 14, 2025 | 48.80 | 48.93 | 48.80 | 48.86 | 48.61 | 1.41% | 700 |
| Apr 11, 2025 | 48.26 | 48.26 | 48.00 | 48.18 | 47.93 | -0.53% | 118,656 |
| Apr 10, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.19 | -0.95% | 2,502 |
| Apr 9, 2025 | 48.07 | 48.97 | 48.07 | 48.90 | 48.65 | 1.40% | 2,500 |
| Apr 8, 2025 | 48.46 | 48.48 | 48.16 | 48.23 | 47.98 | -0.41% | 1,200 |
| Apr 7, 2025 | 48.54 | 48.78 | 48.35 | 48.42 | 48.18 | -1.07% | 3,001 |
| Apr 4, 2025 | 49.01 | 49.01 | 48.81 | 48.95 | 48.70 | -0.93% | 700 |
| Apr 3, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.16 | -0.56% | 51 |
| Apr 2, 2025 | 49.71 | 49.72 | 49.68 | 49.68 | 49.43 | -0.14% | 401 |
| Apr 1, 2025 | 49.67 | 49.82 | 49.67 | 49.75 | 49.50 | -0.69% | 703 |
| Mar 31, 2025 | 49.91 | 50.10 | 49.91 | 50.10 | 49.55 | 0.43% | 1,000 |
| Mar 28, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.34 | -0.37% | 604 |
| Mar 27, 2025 | 50.28 | 50.29 | 50.04 | 50.07 | 49.52 | -0.45% | 604 |
| Mar 26, 2025 | 50.15 | 50.30 | 50.15 | 50.30 | 49.74 | 0.08% | 502 |
| Mar 25, 2025 | 50.19 | 50.32 | 50.18 | 50.26 | 49.71 | 0.20% | 2,200 |
| Mar 24, 2025 | 50.16 | 50.16 | 50.14 | 50.16 | 49.61 | 0.04% | 2,962 |
| Mar 21, 2025 | 50.12 | 50.14 | 50.12 | 50.14 | 49.59 | 0.06% | 513 |
| Mar 20, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.56 | -0.24% | 3,101 |
| Mar 19, 2025 | 50.12 | 50.23 | 50.12 | 50.23 | 49.68 | 0.40% | 3,101 |
| Mar 18, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 49.48 | 0.04% | - |
| Mar 17, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.46 | 0.09% | - |
| Mar 14, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.41 | 0.06% | - |
| Mar 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.39 | -0.12% | - |
| Mar 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | - | - |
| Mar 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.44 | -0.13% | 4 |
| Mar 10, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.51 | -0.04% | 4 |
| Mar 7, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.53 | 0.01% | 2 |
| Mar 6, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 49.52 | -0.19% | 2 |
| Mar 5, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.62 | -0.02% | 2 |
| Mar 4, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 49.63 | -0.11% | 2 |
| Mar 3, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 49.68 | -0.46% | 2 |
| Feb 28, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 49.66 | 0.04% | 5 |