TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
49.37
-0.30 (-0.60%)
Mar 6, 2026, 9:31 AM EST - Market open
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49.37 | 49.37 | 49.37 | 49.37 | - | -0.56% | 78 |
| Mar 5, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.03% | 158 |
| Mar 4, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.26% | 9 |
| Mar 3, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.33% | 3 |
| Mar 2, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.74% | 38 |
| Feb 27, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.74 | -0.21% | 8 |
| Feb 26, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.84 | 0.07% | 3 |
| Feb 25, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.81 | -0.06% | 7 |
| Feb 24, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.84 | -0.11% | 8 |
| Feb 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.89 | - | 8 |
| Feb 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.89 | -0.04% | 60 |
| Feb 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.91 | 0.31% | 11 |
| Feb 18, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 49.76 | -0.02% | 11 |
| Feb 17, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.77 | 0.23% | 11 |
| Feb 13, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.66 | -0.33% | 35 |
| Feb 12, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.82 | 0.19% | 11 |
| Feb 11, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.73 | -0.28% | 11 |
| Feb 10, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.87 | 0.05% | 11 |
| Feb 9, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.84 | - | 16 |
| Feb 6, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.84 | - | 18 |
| Feb 5, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.84 | -0.70% | 11 |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.20 | 0.25% | 15 |
| Feb 3, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.07 | -0.41% | 12 |
| Jan 30, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 49.98 | 0.01% | 12 |
| Jan 29, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 49.97 | -0.07% | 6 |
| Jan 28, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.01 | - | 12 |
| Jan 27, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.01 | -0.02% | 10 |
| Jan 26, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 50.02 | 0.05% | 20 |
| Jan 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.99 | 0.06% | 10 |
| Jan 22, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 49.96 | 0.23% | 30 |
| Jan 21, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 49.85 | 0.23% | 10 |
| Jan 20, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 49.74 | -0.25% | 32 |
| Jan 16, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 49.86 | 0.08% | 13 |
| Jan 15, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 49.82 | 0.15% | 211 |
| Jan 14, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.75 | - | 6 |
| Jan 13, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.75 | 0.15% | 998 |
| Jan 12, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.67 | -0.02% | 11 |
| Jan 9, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.68 | 0.12% | 11 |
| Jan 8, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.62 | -0.03% | 6 |
| Jan 7, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 49.64 | 0.01% | 4 |
| Jan 6, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.63 | 0.08% | 13 |
| Jan 5, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.59 | 0.12% | 12 |
| Jan 2, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.53 | 0.06% | 21 |
| Dec 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.50 | -0.02% | 14 |
| Dec 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.51 | -0.06% | 11 |
| Dec 29, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.45 | -0.06% | 10 |
| Dec 26, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.48 | 0.13% | 7 |
| Dec 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.42 | 0.09% | 8 |
| Dec 23, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.38 | 0.11% | 34 |
| Dec 22, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.32 | -0.10% | 10 |
| Dec 19, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.37 | 0.10% | 13 |
| Dec 18, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.32 | -0.20% | 14 |
| Dec 17, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.42 | -0.39% | 1,490 |
| Dec 16, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.28 | 0.01% | 50 |
| Dec 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.27 | 0.08% | 52 |
| Dec 12, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 49.23 | 0.02% | 13 |
| Dec 11, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.22 | 0.15% | 14 |
| Dec 10, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.15 | -0.07% | 12 |
| Dec 9, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 49.18 | -0.09% | 5 |
| Dec 8, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.23 | -0.07% | 9 |
| Dec 5, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.26 | - | 6 |
| Dec 4, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 49.26 | 0.02% | 8 |
| Dec 3, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 49.25 | 0.09% | 10 |
| Dec 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 49.21 | 0.04% | 11 |
| Dec 1, 2025 | 50.30 | 50.34 | 50.07 | 50.21 | 49.19 | -0.92% | 615 |
| Nov 28, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 49.31 | 0.25% | 12 |
| Nov 26, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 49.19 | 0.11% | 10 |
| Nov 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.14 | 0.07% | 10 |
| Nov 24, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.10 | 0.13% | 18 |
| Nov 21, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 49.04 | 0.03% | 22 |
| Nov 20, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 49.02 | 0.06% | 10 |
| Nov 19, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.00 | 0.01% | 13 |
| Nov 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 48.99 | -0.13% | 11 |
| Nov 17, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.05 | 0.01% | 7 |
| Nov 14, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.05 | -0.11% | 10 |
| Nov 13, 2025 | 50.52 | 50.56 | 50.46 | 50.46 | 49.10 | - | 520 |
| Nov 12, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 49.10 | 0.05% | 10 |
| Nov 11, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.08 | -0.01% | 12 |
| Nov 10, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.08 | 0.18% | 10 |
| Nov 7, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 49.00 | -0.07% | 259,013 |
| Nov 6, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 49.03 | -0.05% | 10 |
| Nov 5, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.05 | 0.01% | 11 |
| Nov 4, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 49.05 | -0.14% | 6 |
| Nov 3, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 49.12 | -0.76% | 12 |
| Oct 31, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 49.16 | - | 10 |
| Oct 30, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 49.16 | -0.13% | 16 |
| Oct 29, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 49.22 | 0.01% | 10 |
| Oct 28, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 49.22 | 0.08% | 10 |
| Oct 27, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 49.18 | 0.29% | 335 |
| Oct 24, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 49.04 | 0.18% | 10 |
| Oct 23, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 48.95 | - | 14 |
| Oct 22, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 48.95 | -0.06% | 11 |
| Oct 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 48.98 | 0.13% | 10 |
| Oct 20, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 48.91 | 0.10% | 10 |
| Oct 17, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 48.86 | -0.06% | 10 |
| Oct 16, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 48.89 | 0.13% | 10 |
| Oct 15, 2025 | 50.54 | 50.54 | 50.52 | 50.52 | 48.83 | 0.25% | 210 |
| Oct 14, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 48.71 | 0.02% | 10 |
| Oct 13, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 48.70 | -0.06% | 10 |
| Oct 10, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 48.73 | -0.31% | 59 |