Skip to main content
TCW Multisector Credit Income ETF (MUSE)
NYSE: MUSE · Real-Time Price · USD
49.89
0.00 (0.00%)
At close: Jun 26, 2026, 9:46 AM
49.95
+0.06 (0.12%)
After-hours: Jun 26, 2026, 5:05 PM EDT

MUSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202650.0550.0549.9549.9549.950.12%586
Jun 25, 202649.8949.8949.8949.8949.890.03%3
Jun 24, 202649.8849.8849.7349.8849.880.01%368
Jun 23, 202649.8749.8749.8749.8749.87-0.09%8
Jun 22, 202649.9249.9249.9249.9249.92-0.14%8
Jun 18, 202649.9949.9949.9949.9949.990.03%7
Jun 17, 202649.9749.9749.9749.9749.970.17%9
Jun 16, 202649.8449.8949.6549.8949.89-0.18%5,202
Jun 15, 202649.9849.9849.9849.9849.980.31%11
Jun 12, 202649.8249.8249.8249.8249.82-0.12%7
Jun 11, 202649.8350.3249.8349.8849.880.47%11,791
Jun 10, 202649.6549.6549.6549.6549.65-0.09%8
Jun 9, 202649.6949.6949.6949.6949.690.03%8
Jun 8, 202649.6849.6849.6849.6849.68-0.07%8
Jun 5, 202649.7149.7149.7149.7149.71-0.08%9
Jun 4, 202649.7549.7549.7549.7549.750.04%9
Jun 3, 202649.7349.7349.7349.7349.73-0.10%12
Jun 2, 202649.7849.7849.7849.7849.780.08%85
Jun 1, 202649.7449.7449.7449.7449.740.05%3
May 29, 202650.0250.0250.0250.0249.720.12%8
May 28, 202649.9649.9649.9649.9649.660.14%48
May 27, 202649.8949.8949.8949.8949.590.13%8
May 26, 202649.8249.8249.8249.8249.520.18%8
May 22, 202649.7349.7349.7349.7349.430.18%27
May 21, 202649.6449.6449.6449.6449.340.03%8
May 20, 202649.6349.6349.6349.6349.330.19%8
May 19, 202649.5349.5349.5349.5349.23-0.20%9
May 18, 202649.6349.6349.6349.6349.33-0.04%8
May 15, 202649.6549.6549.6549.6549.35-0.30%8
May 14, 202649.8049.8049.8049.8049.500.11%8
May 13, 202649.7549.7549.7549.7549.45-0.04%8
May 12, 202649.7749.7749.7749.7749.47-0.14%44
May 11, 202649.8449.8449.8449.8449.54-0.17%8
May 8, 202649.9849.9849.9249.9249.620.60%208
May 7, 202649.6249.6249.6249.6249.320.02%109
May 6, 202649.6149.6149.6149.6149.310.01%271
May 5, 202649.6149.6149.6149.6149.310.04%38
May 4, 202649.5949.5949.5949.5949.29-0.05%152
May 1, 202649.6149.6149.6149.6149.310.20%4
Apr 30, 202649.8149.8149.8149.8149.210.04%9
Apr 29, 202649.7949.7949.7949.7949.19-0.07%17
Apr 28, 202649.8349.8349.8349.8349.23-0.11%8
Apr 27, 202649.8849.8849.8849.8849.28-8
Apr 24, 202649.8849.8849.8849.8849.280.01%9
Apr 23, 202649.8849.8849.8849.8849.28-0.08%9
Apr 22, 202649.9249.9249.9249.9249.32-0.01%8
Apr 21, 202649.9249.9249.9249.9249.320.02%8
Apr 20, 202649.9149.9149.9149.9149.310.04%49
Apr 17, 202649.8949.8949.8949.8949.290.29%10
Apr 16, 202649.7549.7549.7549.7549.150.01%11
Apr 15, 202649.7449.7449.7449.7449.140.05%9
Apr 14, 202649.7249.7249.7249.7249.120.32%8
Apr 13, 202649.5649.5649.5649.5648.960.11%9
Apr 10, 202649.5049.5049.5049.5048.910.10%11
Apr 9, 202649.4549.4549.4549.4548.860.12%5
Apr 8, 202649.3949.3949.3949.3948.800.72%12
Apr 7, 202649.0449.0449.0449.0448.450.01%11
Apr 6, 202649.0349.0349.0349.0348.440.08%14
Apr 2, 202648.9948.9948.9948.9948.400.06%11
Apr 1, 202648.9648.9648.9648.9648.370.36%8
Mar 31, 202648.7749.0948.7749.0948.200.03%142
Mar 30, 202649.5049.5049.0749.0748.190.14%271
Mar 27, 202649.0049.0049.0049.0048.12-0.34%2
Mar 26, 202649.1749.1749.1749.1748.28-0.27%5
Mar 25, 202649.3049.3049.3049.3048.410.26%32
Mar 24, 202648.8649.2648.8649.1748.28-0.32%215
Mar 23, 202649.4849.4848.8549.3348.440.39%927
Mar 20, 202649.1449.1449.1449.1448.25-0.26%2
Mar 19, 202649.1549.2749.1549.2748.38-0.01%231
Mar 18, 202649.2849.2849.2849.2848.39-0.53%7
Mar 17, 202649.6849.6849.5449.5448.650.63%360
Mar 16, 202649.6349.6349.2349.2348.34-0.29%786
Mar 13, 202649.3849.3849.3849.3848.49-0.17%8
Mar 12, 202649.4649.4649.4649.4648.57-0.28%8
Mar 11, 202649.6049.6049.6049.6048.71-0.04%3
Mar 10, 202649.6249.6249.6249.6248.730.47%107
Mar 9, 202649.3949.3949.3949.3948.50-0.25%136
Mar 6, 202649.5249.5249.5249.5248.62-0.27%158
Mar 5, 202649.6549.6549.6549.6548.760.03%158
Mar 4, 202649.6449.6449.6449.6448.740.26%9
Mar 3, 202649.5149.5149.5149.5148.61-0.33%3
Mar 2, 202649.6749.6749.6749.6748.77-0.14%38
Feb 27, 202650.0450.0450.0450.0448.84-0.21%8
Feb 26, 202650.1550.1550.1550.1548.950.07%3
Feb 25, 202650.1150.1150.1150.1148.91-0.06%7
Feb 24, 202650.1450.1450.1450.1448.94-0.11%8
Feb 23, 202650.2050.2050.2050.2048.99-8
Feb 20, 202650.2050.2050.2050.2048.99-0.04%60
Feb 19, 202650.2250.2250.2250.2249.010.31%11
Feb 18, 202650.0650.0650.0650.0648.86-0.02%11
Feb 17, 202650.0750.0750.0750.0748.870.23%11
Feb 13, 202649.9649.9649.9649.9648.76-0.33%35
Feb 12, 202650.1350.1350.1350.1348.930.19%11
Feb 11, 202650.0350.0350.0350.0348.84-0.28%11
Feb 10, 202650.1750.1750.1750.1748.970.05%11
Feb 9, 202650.1550.1550.1550.1548.95-16
Feb 6, 202650.1550.1550.1550.1548.95-18
Feb 5, 202650.1550.1550.1550.1548.95-0.70%11
Feb 4, 202650.5050.5050.5050.5049.290.25%15
Feb 3, 202650.3850.3850.3850.3849.170.19%12