TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
49.88
0.00 (0.00%)
Apr 27, 2026, 9:46 AM EDT - Market closed
MUSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.11% | 8 |
| Apr 27, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - | 8 |
| Apr 24, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.01% | 9 |
| Apr 23, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.08% | 9 |
| Apr 22, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.01% | 8 |
| Apr 21, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 0.02% | 8 |
| Apr 20, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.04% | 49 |
| Apr 17, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.29% | 10 |
| Apr 16, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.01% | 11 |
| Apr 15, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.05% | 9 |
| Apr 14, 2026 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 0.32% | 8 |
| Apr 13, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 0.11% | 9 |
| Apr 10, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.10% | 11 |
| Apr 9, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.12% | 5 |
| Apr 8, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.72% | 12 |
| Apr 7, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.01% | 11 |
| Apr 6, 2026 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | 0.08% | 14 |
| Apr 2, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.06% | 11 |
| Apr 1, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.25% | 8 |
| Mar 31, 2026 | 48.77 | 49.09 | 48.77 | 49.09 | 48.79 | 0.03% | 142 |
| Mar 30, 2026 | 49.50 | 49.50 | 49.07 | 49.07 | 48.77 | 0.14% | 271 |
| Mar 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | -0.34% | 2 |
| Mar 26, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.86 | -0.27% | 5 |
| Mar 25, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.00 | 0.26% | 32 |
| Mar 24, 2026 | 48.86 | 49.26 | 48.86 | 49.17 | 48.87 | -0.32% | 215 |
| Mar 23, 2026 | 49.48 | 49.48 | 48.85 | 49.33 | 49.03 | 0.39% | 927 |
| Mar 20, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 48.84 | -0.26% | 2 |
| Mar 19, 2026 | 49.15 | 49.27 | 49.15 | 49.27 | 48.97 | -0.01% | 231 |
| Mar 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 48.97 | -0.53% | 7 |
| Mar 17, 2026 | 49.68 | 49.68 | 49.54 | 49.54 | 49.24 | 0.63% | 360 |
| Mar 16, 2026 | 49.63 | 49.63 | 49.23 | 49.23 | 48.93 | -0.29% | 786 |
| Mar 13, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.07 | -0.17% | 8 |
| Mar 12, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.16 | -0.28% | 8 |
| Mar 11, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.30 | -0.04% | 3 |
| Mar 10, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.32 | 0.47% | 107 |
| Mar 9, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.09 | -0.25% | 136 |
| Mar 6, 2026 | 49.52 | 49.52 | 49.52 | 49.52 | 49.21 | -0.27% | 158 |
| Mar 5, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.35 | 0.03% | 158 |
| Mar 4, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.33 | 0.26% | 9 |
| Mar 3, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.20 | -0.33% | 3 |
| Mar 2, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.37 | -0.74% | 38 |
| Feb 27, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.44 | -0.21% | 8 |
| Feb 26, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | 0.07% | 3 |
| Feb 25, 2026 | 50.11 | 50.11 | 50.11 | 50.11 | 49.51 | -0.06% | 7 |
| Feb 24, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 49.53 | -0.11% | 8 |
| Feb 23, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.59 | - | 8 |
| Feb 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 49.59 | -0.04% | 60 |
| Feb 19, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.61 | 0.31% | 11 |
| Feb 18, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 49.46 | -0.02% | 11 |
| Feb 17, 2026 | 50.07 | 50.07 | 50.07 | 50.07 | 49.47 | 0.23% | 11 |
| Feb 13, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.35 | -0.33% | 35 |
| Feb 12, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.52 | 0.19% | 11 |
| Feb 11, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 49.43 | -0.28% | 11 |
| Feb 10, 2026 | 50.17 | 50.17 | 50.17 | 50.17 | 49.56 | 0.05% | 11 |
| Feb 9, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | - | 16 |
| Feb 6, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | - | 18 |
| Feb 5, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | -0.70% | 11 |
| Feb 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 49.89 | 0.25% | 15 |
| Feb 3, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 49.77 | -0.41% | 12 |
| Jan 30, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 49.67 | 0.01% | 12 |
| Jan 29, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 49.67 | -0.07% | 6 |
| Jan 28, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 49.70 | - | 12 |
| Jan 27, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 49.70 | -0.02% | 10 |
| Jan 26, 2026 | 50.62 | 50.62 | 50.62 | 50.62 | 49.71 | 0.05% | 20 |
| Jan 23, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 49.69 | 0.06% | 10 |
| Jan 22, 2026 | 50.57 | 50.57 | 50.57 | 50.57 | 49.66 | 0.23% | 30 |
| Jan 21, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 49.55 | 0.23% | 10 |
| Jan 20, 2026 | 50.34 | 50.34 | 50.34 | 50.34 | 49.43 | -0.25% | 32 |
| Jan 16, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 49.56 | 0.08% | 13 |
| Jan 15, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 49.52 | 0.15% | 211 |
| Jan 14, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.44 | - | 6 |
| Jan 13, 2026 | 50.35 | 50.35 | 50.35 | 50.35 | 49.44 | 0.15% | 998 |
| Jan 12, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 49.37 | -0.02% | 11 |
| Jan 9, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 49.38 | 0.12% | 11 |
| Jan 8, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 49.32 | -0.03% | 6 |
| Jan 7, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 49.33 | 0.01% | 4 |
| Jan 6, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 49.33 | 0.08% | 13 |
| Jan 5, 2026 | 50.19 | 50.19 | 50.19 | 50.19 | 49.29 | 0.12% | 12 |
| Jan 2, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 49.23 | 0.06% | 21 |
| Dec 31, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.20 | -0.02% | 14 |
| Dec 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.21 | -0.06% | 11 |
| Dec 29, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 49.15 | -0.06% | 10 |
| Dec 26, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 49.18 | 0.13% | 7 |
| Dec 24, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.12 | 0.09% | 8 |
| Dec 23, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.07 | 0.11% | 34 |
| Dec 22, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.02 | -0.10% | 10 |
| Dec 19, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 49.07 | 0.10% | 13 |
| Dec 18, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 49.02 | -0.20% | 14 |
| Dec 17, 2025 | 50.14 | 50.14 | 50.10 | 50.11 | 49.12 | -0.39% | 1,490 |
| Dec 16, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 48.98 | 0.01% | 50 |
| Dec 15, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 48.97 | 0.08% | 52 |
| Dec 12, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 48.93 | 0.02% | 13 |
| Dec 11, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 48.92 | 0.15% | 14 |
| Dec 10, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 48.85 | -0.07% | 12 |
| Dec 9, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 48.88 | -0.09% | 5 |
| Dec 8, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 48.93 | -0.07% | 9 |
| Dec 5, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 48.96 | - | 6 |
| Dec 4, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 48.96 | 0.02% | 8 |
| Dec 3, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 48.95 | 0.09% | 10 |
| Dec 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 48.91 | 0.04% | 11 |