MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MUSE — TCW Multisector Credit Income ETF
NYSETCW Multisector Credit Income ETF
$48.01
+0.10(+0.21%)
- O
- 48.03
- H
- 48.03
- L
- 48.01
- V
- 1.09K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$48.01
Period Return-2.57%
Period High$50.99
Period Low$47.70
Avg Daily Volume1.0K
Total Trading Days365
MUSE — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $48.03 | $48.03 | $48.01 | $48.01 | +$0.10 | +0.21% | 1,093 | $48.01 | $48.01 $48.03 |
| Oct 2, 2026 | $47.91 | $47.91 | $47.91 | $47.91 | +$0.21 | +0.44% | 336 | $47.88 | $47.91 $47.91 |
| Oct 1, 2026 | $47.94 | $47.94 | $47.70 | $47.70 | $-0.72 | -1.48% | 749 | $47.85 | $47.70 $47.94 |
| Sep 30, 2026 | $48.37 | $48.41 | $48.37 | $48.41 | +$0.00 | +0.00% | 480 | $48.45 | $48.37 $48.41 |
| Sep 29, 2026 | $48.42 | $48.51 | $48.31 | $48.41 | $-0.13 | -0.27% | 2,344 | $48.45 | $48.31 $48.51 |
| Sep 28, 2026 | $48.79 | $48.79 | $48.54 | $48.54 | $-0.13 | -0.27% | 1,473 | $48.68 | $48.54 $48.79 |
| Sep 25, 2026 | $49.00 | $49.00 | $48.67 | $48.67 | $-0.34 | -0.68% | 2,028 | $48.88 | $48.67 $49.00 |
| Sep 24, 2026 | $49.00 | $49.01 | $49.00 | $49.01 | +$0.00 | +0.00% | 1,708 | $49.05 | $49.00 $49.01 |
| Sep 23, 2026 | $49.47 | $49.47 | $49.01 | $49.01 | $-0.24 | -0.49% | 2,272 | $49.30 | $49.01 $49.47 |
| Sep 22, 2026 | $49.19 | $49.32 | $49.18 | $49.25 | +$0.11 | +0.22% | 1,335 | $49.28 | $49.18 $49.32 |
| Sep 21, 2026 | $49.17 | $49.17 | $49.14 | $49.14 | $-0.10 | -0.19% | 271 | $49.15 | $49.14 $49.17 |
| Sep 18, 2026 | $48.99 | $49.23 | $48.99 | $49.23 | $-0.22 | -0.44% | 337 | $49.14 | $48.99 $49.23 |
| Sep 17, 2026 | $49.29 | $49.45 | $49.27 | $49.45 | +$0.38 | +0.76% | 725 | $49.28 | $49.27 $49.45 |
| Sep 16, 2026 | $49.22 | $49.22 | $48.95 | $49.08 | +$0.04 | +0.08% | 874 | $49.18 | $48.95 $49.22 |
| Sep 15, 2026 | $49.04 | $49.04 | $49.04 | $49.04 | $-0.20 | -0.40% | 20 | $49.11 | $49.04 $49.04 |
| Sep 14, 2026 | $49.35 | $49.35 | $49.23 | $49.23 | $-0.32 | -0.65% | 801 | $49.31 | $49.23 $49.35 |
| Sep 11, 2026 | $49.55 | $49.56 | $49.55 | $49.55 | $-0.05 | -0.10% | 1,461 | $49.56 | $49.55 $49.56 |
| Sep 10, 2026 | $49.30 | $49.60 | $49.30 | $49.60 | +$0.20 | +0.39% | 35,614 | $49.31 | $49.30 $49.60 |
| Sep 9, 2026 | $49.41 | $49.41 | $49.41 | $49.41 | +$0.09 | +0.18% | 4,032 | $49.65 | $49.41 $49.41 |
| Sep 8, 2026 | $49.32 | $49.32 | $49.32 | $49.32 | $-0.08 | -0.15% | 57 | $49.30 | $49.32 $49.32 |
| Sep 4, 2026 | $49.39 | $49.39 | $49.39 | $49.39 | +$0.10 | +0.19% | 825 | $49.79 | $49.39 $49.39 |
| Sep 3, 2026 | $49.30 | $49.30 | $49.30 | $49.30 | +$0.08 | +0.16% | 134 | $49.30 | $49.30 $49.30 |
| Sep 2, 2026 | $49.22 | $49.22 | $49.22 | $49.22 | $-0.02 | -0.03% | 19 | $49.22 | $49.22 $49.22 |
| Sep 1, 2026 | $49.23 | $49.23 | $49.23 | $49.23 | $-0.42 | -0.85% | 15 | $49.24 | $49.23 $49.23 |
| Aug 31, 2026 | $49.65 | $49.65 | $49.65 | $49.65 | $-0.02 | -0.03% | 821 | $49.66 | $49.65 $49.65 |
| Aug 28, 2026 | $49.67 | $49.67 | $49.67 | $49.67 | $-0.10 | -0.20% | 14 | $49.60 | $49.67 $49.67 |
| Aug 27, 2026 | $49.77 | $49.77 | $49.77 | $49.77 | +$0.06 | +0.12% | 15 | $49.65 | $49.77 $49.77 |
| Aug 26, 2026 | $49.71 | $49.71 | $49.71 | $49.71 | +$0.09 | +0.17% | 14 | $49.60 | $49.71 $49.71 |
| Aug 25, 2026 | $49.62 | $49.62 | $49.62 | $49.62 | +$0.12 | +0.23% | 415 | $49.51 | $49.62 $49.62 |
| Aug 24, 2026 | $49.51 | $49.51 | $49.51 | $49.51 | +$0.01 | +0.01% | 16 | $49.45 | $49.51 $49.51 |