American Century Multisector Income ETF (NY: MUSI )

43.22 +0.07 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 43.21 43.23 43.15 43.22 4,809 +0.07(+0.16%)
Jun 20, 2024 43.20 43.20 43.13 43.15 23,098 -0.14(-0.32%)
Jun 18, 2024 43.22 43.29 43.20 43.29 8,398 +0.16(+0.37%)
Jun 17, 2024 43.07 43.13 43.06 43.13 9,612 -0.06(-0.14%)
Jun 14, 2024 43.21 43.23 43.18 43.19 26,500 -0.06(-0.14%)
Jun 13, 2024 43.22 43.26 43.18 43.25 14,672 +0.20(+0.46%)
Jun 12, 2024 43.20 43.27 43.05 43.05 40,114 +0.13(+0.31%)
Jun 11, 2024 42.84 42.94 42.79 42.92 54,854 +0.17(+0.40%)
Jun 10, 2024 42.78 42.81 42.75 42.75 41,199 -0.05(-0.12%)
Jun 07, 2024 42.86 42.87 42.80 42.80 5,672 -0.34(-0.79%)
Jun 06, 2024 43.08 43.16 43.08 43.14 16,778 +0.06(+0.14%)
Jun 05, 2024 43.04 43.10 42.99 43.08 10,108 +0.15(+0.35%)
Jun 04, 2024 42.94 42.98 42.90 42.93 33,450 +0.06(+0.14%)
Jun 03, 2024 42.77 42.90 42.77 42.87 26,558 +0.17(+0.40%)
May 31, 2024 42.66 42.70 42.65 42.70 30,797 +0.12(+0.28%)
May 30, 2024 42.54 42.60 42.54 42.58 5,618 +0.10(+0.24%)
May 29, 2024 42.54 42.54 42.43 42.48 12,917 -0.11(-0.26%)
May 28, 2024 42.83 42.83 42.59 42.59 37,570 -0.12(-0.28%)
May 24, 2024 42.71 42.79 42.71 42.71 18,835 +0.01(+0.01%)
May 23, 2024 42.85 42.85 42.68 42.70 26,404 -0.08(-0.20%)
May 22, 2024 42.85 42.89 42.79 42.79 32,053 -0.08(-0.19%)
May 21, 2024 42.92 42.96 42.87 42.87 19,089 -0.04(-0.09%)
May 20, 2024 42.89 42.91 42.88 42.91 23,338 +0.03(+0.07%)
May 17, 2024 42.90 42.90 42.87 42.87 4,991 -0.08(-0.19%)
May 16, 2024 42.99 42.99 42.95 42.96 3,610 -0.03(-0.07%)
May 15, 2024 42.96 43.02 42.95 42.99 4,483 +0.22(+0.51%)
May 14, 2024 42.74 42.77 42.74 42.77 8,476 +0.15(+0.35%)
May 13, 2024 42.74 42.75 42.61 42.62 60,326 -0.03(-0.06%)
May 10, 2024 42.69 42.69 42.62 42.64 5,684 -0.08(-0.19%)
May 09, 2024 42.64 42.73 42.64 42.73 73,263 +0.09(+0.21%)
May 08, 2024 42.66 42.70 42.62 42.64 39,875 -0.08(-0.20%)
May 07, 2024 42.80 42.81 42.70 42.72 32,446 +0.02(+0.06%)
May 06, 2024 42.69 42.72 42.66 42.70 14,753 +0.08(+0.19%)
May 03, 2024 42.67 42.71 42.59 42.62 4,999 +0.22(+0.52%)
May 02, 2024 42.24 42.44 42.24 42.40 17,030 +0.13(+0.31%)
May 01, 2024 42.12 42.27 42.11 42.27 14,437 +0.19(+0.45%)
Apr 30, 2024 42.16 42.16 42.08 42.08 7,148 -0.16(-0.39%)
Apr 29, 2024 42.23 42.27 42.23 42.24 2,368 +0.10(+0.23%)
Apr 26, 2024 42.11 42.14 42.10 42.14 4,597 +0.15(+0.35%)
Apr 25, 2024 41.93 42.01 41.93 42.00 5,166 -0.15(-0.35%)
Apr 24, 2024 42.10 42.14 42.07 42.14 8,922 -0.10(-0.23%)
Apr 23, 2024 42.23 42.26 42.22 42.24 5,106 +0.15(+0.35%)
Apr 22, 2024 42.05 42.10 42.02 42.09 7,395 +0.11(+0.26%)
Apr 19, 2024 42.00 42.02 41.96 41.99 15,814 +0.05(+0.12%)
Apr 18, 2024 41.96 41.96 41.91 41.94 14,973 -0.14(-0.33%)
Apr 17, 2024 41.99 42.08 41.98 42.08 6,784 +0.20(+0.47%)
Apr 16, 2024 41.87 41.91 41.85 41.88 7,452 -0.07(-0.16%)
Apr 15, 2024 42.03 42.03 41.93 41.95 23,807 -0.30(-0.70%)
Apr 12, 2024 42.23 42.30 42.21 42.24 7,739 +0.07(+0.17%)
Apr 11, 2024 42.10 42.17 42.10 42.17 6,949 +0.08(+0.19%)
Apr 10, 2024 42.31 42.31 42.09 42.09 7,414 -0.53(-1.25%)
Apr 09, 2024 42.57 42.63 42.57 42.63 5,057 +0.14(+0.34%)
Apr 08, 2024 42.49 42.51 42.46 42.48 8,921 -0.03(-0.07%)
Apr 05, 2024 42.57 42.57 42.52 42.52 3,744 -0.18(-0.43%)
Apr 04, 2024 42.66 42.70 42.62 42.70 10,298 +0.10(+0.24%)
Apr 03, 2024 42.53 42.62 42.51 42.59 13,321 +0.02(+0.06%)
Apr 02, 2024 42.50 42.57 42.50 42.57 31,332 +0.03(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.