TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.29
0.00 (0.00%)
Dec 5, 2025, 9:47 AM EST - Market open
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.02% | 8 |
| Dec 3, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.09% | 10 |
| Dec 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.04% | 11 |
| Dec 1, 2025 | 50.30 | 50.34 | 50.07 | 50.21 | 50.21 | -0.92% | 615 |
| Nov 28, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.34 | 0.25% | 12 |
| Nov 26, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.21 | 0.11% | 10 |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.16 | 0.07% | 10 |
| Nov 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.12 | 0.13% | 18 |
| Nov 21, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.06 | 0.03% | 22 |
| Nov 20, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.04 | 0.06% | 10 |
| Nov 19, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.01 | 0.01% | 13 |
| Nov 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.01 | -0.13% | 11 |
| Nov 17, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | 0.01% | 7 |
| Nov 14, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | -0.11% | 10 |
| Nov 13, 2025 | 50.52 | 50.56 | 50.46 | 50.46 | 50.12 | - | 520 |
| Nov 12, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.12 | 0.05% | 10 |
| Nov 11, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.10 | -0.01% | 12 |
| Nov 10, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.10 | 0.18% | 10 |
| Nov 7, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.01 | -0.07% | 259,013 |
| Nov 6, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.05 | -0.05% | 10 |
| Nov 5, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | 0.01% | 11 |
| Nov 4, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.07 | -0.14% | 6 |
| Nov 3, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.14 | -0.76% | 12 |
| Oct 31, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.18 | - | 10 |
| Oct 30, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.18 | -0.13% | 16 |
| Oct 29, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.25 | 0.01% | 10 |
| Oct 28, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.24 | 0.08% | 10 |
| Oct 27, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.20 | 0.29% | 335 |
| Oct 24, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.05 | 0.18% | 10 |
| Oct 23, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.96 | - | 14 |
| Oct 22, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.96 | -0.06% | 11 |
| Oct 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 49.99 | 0.13% | 10 |
| Oct 20, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 49.93 | 0.10% | 10 |
| Oct 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.88 | -0.06% | 10 |
| Oct 16, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 49.91 | 0.13% | 10 |
| Oct 15, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 49.84 | 0.25% | 210 |
| Oct 14, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.72 | 0.02% | 10 |
| Oct 13, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.71 | -0.06% | 10 |
| Oct 10, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.74 | -0.31% | 59 |
| Oct 9, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 49.89 | -0.12% | 10 |
| Oct 8, 2025 | 50.63 | 50.63 | 50.63 | 50.63 | 49.95 | -0.03% | 10 |
| Oct 7, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 49.96 | -0.02% | 13 |
| Oct 6, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 49.97 | -0.01% | 12 |
| Oct 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 49.98 | 0.07% | 12 |
| Oct 2, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 49.95 | 0.06% | 12 |
| Oct 1, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 49.91 | -0.61% | 12 |
| Sep 30, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 49.90 | -0.04% | 110 |
| Sep 29, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 49.92 | 0.05% | 218 |
| Sep 26, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 49.90 | -0.02% | 208 |
| Sep 25, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 49.91 | -0.16% | 10 |