TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
50.08
+0.08 (0.15%)
Dec 26, 2024, 1:18 PM EST - Market closed
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.20% | 3 |
| Jan 17, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.14% | 1 |
| Jan 16, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.11% | 6 |
| Jan 15, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 0.37% | 6 |
| Jan 14, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.06% | 47 |
| Jan 13, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.15% | 37 |
| Jan 10, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.05% | 2 |
| Jan 8, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.12% | 2 |
| Jan 7, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.06% | 1 |
| Jan 6, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.09% | 6 |
| Jan 3, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.12% | 13 |
| Jan 2, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0.04% | 6 |
| Dec 31, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.03% | 11 |
| Dec 30, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.01% | 1 |
| Dec 27, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.04% | 1 |
| Dec 26, 2024 | 49.83 | 49.83 | 49.80 | 49.80 | 49.80 | 0.08% | 150 |
| Dec 24, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.02% | 1 |
| Dec 23, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.02% | 2 |
| Dec 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.04% | 1 |
| Dec 19, 2024 | 49.75 | 49.78 | 49.75 | 49.78 | 49.78 | -0.17% | 101 |
| Dec 18, 2024 | 50.22 | 50.22 | 49.79 | 49.87 | 49.87 | -1.10% | 1,910 |
| Dec 17, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.13 | -0.26% | 114 |
| Dec 16, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.26 | 0.16% | 114 |
| Dec 13, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.18 | -0.07% | 5 |
| Dec 12, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.21 | -0.05% | - |
| Dec 11, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.24 | 0.01% | - |
| Dec 10, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.23 | -0.03% | - |
| Dec 9, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.25 | 0.02% | - |
| Dec 6, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.24 | 0.17% | 1 |
| Dec 5, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.15 | 0.08% | 1 |
| Dec 4, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.11 | 0.04% | 106 |
| Dec 3, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.09 | 0.18% | 3 |
| Dec 2, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.00 | -0.11% | 5 |
| Nov 29, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.98 | 0.09% | 1 |
| Nov 27, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 49.93 | 0.12% | 1 |
| Nov 26, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.87 | -0.02% | 5 |
| Nov 25, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 49.88 | 0.11% | 19 |
| Nov 22, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.83 | 0.16% | 101 |
| Nov 21, 2024 | 50.17 | 50.17 | 50.12 | 50.12 | 49.75 | - | 101 |
| Nov 20, 2024 | 50.18 | 50.18 | 50.12 | 50.12 | 49.75 | 0.07% | 102 |
| Nov 19, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 49.71 | 0.17% | 153 |