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 |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.01% | 3 |
| Jun 5, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.06% | 1 |
| Jun 4, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.14% | 5 |
| Jun 3, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.13% | 3 |
| Jun 2, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.63% | 3 |
| May 30, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.59 | 0.07% | 2 |
| May 29, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.55 | 0.10% | 2 |
| May 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | 0.02% | - |
| May 27, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.49 | 0.27% | - |
| May 23, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.36 | -0.01% | 1 |
| May 22, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.36 | 0.02% | 1 |
| May 21, 2025 | 49.59 | 49.65 | 49.52 | 49.65 | 49.35 | -0.30% | 700 |
| May 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.50 | 0.06% | 2 |
| May 19, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.47 | -0.02% | 2 |
| May 16, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.48 | 0.14% | - |
| May 15, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.41 | 0.02% | - |
| May 14, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.40 | 0.02% | - |
| May 13, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.39 | 0.22% | - |
| May 12, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.28 | 0.53% | - |
| May 9, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.02 | 0.06% | 1 |
| May 8, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 48.99 | 0.01% | 1 |
| May 7, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 48.99 | 0.13% | 1 |
| May 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 48.92 | 0.06% | 21 |
| May 5, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 48.89 | -0.01% | 2 |
| May 2, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | 0.05% | - |
| May 1, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 48.87 | -0.53% | 500 |
| Apr 30, 2025 | 49.61 | 49.61 | 49.43 | 49.43 | 48.88 | -0.92% | 500 |
| Apr 29, 2025 | 49.64 | 49.93 | 49.64 | 49.89 | 49.34 | 0.60% | 706 |
| Apr 28, 2025 | 49.65 | 49.65 | 49.60 | 49.60 | 49.05 | -0.41% | 102 |
| Apr 25, 2025 | 49.62 | 49.80 | 49.62 | 49.80 | 49.25 | 0.22% | 415 |
| Apr 24, 2025 | 49.41 | 49.69 | 49.41 | 49.69 | 49.14 | 0.85% | 700 |
| Apr 23, 2025 | 49.41 | 49.50 | 49.27 | 49.27 | 48.73 | 0.35% | 800 |
| Apr 22, 2025 | 49.05 | 49.20 | 49.05 | 49.10 | 48.56 | 0.54% | 702 |
| Apr 21, 2025 | 49.08 | 49.08 | 48.71 | 48.84 | 48.30 | -0.98% | 968 |
| Apr 17, 2025 | 49.08 | 49.32 | 49.08 | 49.32 | 48.78 | 1.03% | 702 |
| Apr 16, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.28 | -0.26% | 202 |
| Apr 15, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.40 | 0.17% | 202 |
| Apr 14, 2025 | 48.80 | 48.93 | 48.80 | 48.86 | 48.32 | 1.41% | 700 |
| Apr 11, 2025 | 48.26 | 48.26 | 48.00 | 48.18 | 47.65 | -0.53% | 118,656 |
| Apr 10, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 47.90 | -0.95% | 2,502 |
| Apr 9, 2025 | 48.07 | 48.97 | 48.07 | 48.90 | 48.36 | 1.40% | 2,500 |
| Apr 8, 2025 | 48.46 | 48.48 | 48.16 | 48.23 | 47.69 | -0.41% | 1,200 |
| Apr 7, 2025 | 48.54 | 48.78 | 48.35 | 48.42 | 47.89 | -1.07% | 3,001 |
| Apr 4, 2025 | 49.01 | 49.01 | 48.81 | 48.95 | 48.40 | -0.93% | 700 |
| Apr 3, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 48.86 | -0.56% | 51 |
| Apr 2, 2025 | 49.71 | 49.72 | 49.68 | 49.68 | 49.13 | -0.14% | 401 |
| Apr 1, 2025 | 49.67 | 49.82 | 49.67 | 49.75 | 49.20 | -0.69% | 703 |
| Mar 31, 2025 | 49.91 | 50.10 | 49.91 | 50.10 | 49.25 | 0.43% | 1,000 |
| Mar 28, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.04 | -0.37% | 604 |
| Mar 27, 2025 | 50.28 | 50.29 | 50.04 | 50.07 | 49.22 | -0.45% | 604 |