American Century Multisector Income ETF (MUSI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.04

-0.13

(-0.30%)

At close: 04:00PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	43.24	43.24	43.04	43.04	43.04	4,500
27 Jun 2024	43.23	43.23	43.17	43.17	43.17	1,800
26 Jun 2024	43.15	43.16	43.11	43.16	43.16	2,600
25 Jun 2024	43.26	43.30	43.25	43.29	43.29	6,900
24 Jun 2024	43.25	43.27	43.25	43.25	43.25	900
21 Jun 2024	43.21	43.23	43.15	43.22	43.22	4,800
20 Jun 2024	43.20	43.20	43.13	43.15	43.15	23,100
18 Jun 2024	43.22	43.29	43.20	43.29	43.29	8,400
17 Jun 2024	43.07	43.13	43.06	43.13	43.13	9,600
14 Jun 2024	43.21	43.23	43.18	43.19	43.19	26,500
13 Jun 2024	43.22	43.26	43.18	43.25	43.25	14,700
12 Jun 2024	43.20	43.27	43.05	43.05	43.05	40,100
11 Jun 2024	42.84	42.94	42.79	42.92	42.92	54,900
10 Jun 2024	42.78	42.81	42.75	42.75	42.75	41,200
07 Jun 2024	42.86	42.87	42.80	42.80	42.80	5,700
06 Jun 2024	43.08	43.16	43.08	43.14	43.14	16,800
05 Jun 2024	43.04	43.10	42.99	43.08	43.08	10,100
04 Jun 2024	42.94	42.98	42.90	42.93	42.93	33,500
03 Jun 2024	42.77	42.90	42.77	42.87	42.87	26,600
03 Jun 2024	0.213 Dividend
31 May 2024	42.87	42.91	42.86	42.91	42.70	30,600
30 May 2024	42.75	42.81	42.75	42.79	42.58	5,600
29 May 2024	42.75	42.75	42.64	42.69	42.48	12,900
28 May 2024	43.04	43.04	42.80	42.80	42.59	37,400
24 May 2024	42.92	43.00	42.92	42.92	42.71	18,700
23 May 2024	43.06	43.06	42.89	42.92	42.70	26,300
22 May 2024	43.06	43.11	43.00	43.00	42.79	31,900
21 May 2024	43.13	43.17	43.08	43.08	42.87	19,000
20 May 2024	43.10	43.12	43.09	43.12	42.91	23,200
17 May 2024	43.11	43.11	43.09	43.09	42.87	5,000
16 May 2024	43.20	43.21	43.16	43.17	42.96	3,600
15 May 2024	43.17	43.23	43.17	43.20	42.99	4,500
14 May 2024	42.95	42.99	42.95	42.98	42.77	8,400
13 May 2024	42.95	42.96	42.82	42.83	42.62	60,000
10 May 2024	42.90	42.90	42.83	42.86	42.64	5,700
09 May 2024	42.85	42.94	42.85	42.94	42.73	72,900
08 May 2024	42.87	42.91	42.83	42.85	42.64	39,700
07 May 2024	43.01	43.02	42.91	42.94	42.72	32,300
06 May 2024	42.90	42.93	42.87	42.91	42.70	14,700
03 May 2024	42.88	42.92	42.80	42.83	42.62	5,000
02 May 2024	42.45	42.65	42.45	42.61	42.40	16,900
01 May 2024	42.33	42.48	42.32	42.48	42.27	14,400
01 May 2024	0.225 Dividend
30 Apr 2024	42.60	42.60	42.51	42.51	42.08	7,100
29 Apr 2024	42.67	42.71	42.67	42.68	42.24	2,300
26 Apr 2024	42.55	42.58	42.54	42.58	42.14	4,600
25 Apr 2024	42.37	42.44	42.37	42.43	42.00	5,100
24 Apr 2024	42.54	42.58	42.50	42.58	42.14	8,800
23 Apr 2024	42.67	42.70	42.66	42.68	42.24	5,100
22 Apr 2024	42.48	42.54	42.46	42.53	42.09	7,300
19 Apr 2024	42.43	42.45	42.39	42.42	41.99	15,700
18 Apr 2024	42.39	42.39	42.34	42.37	41.94	14,800
17 Apr 2024	42.42	42.51	42.41	42.51	42.08	6,700
16 Apr 2024	42.30	42.34	42.28	42.31	41.88	7,400
15 Apr 2024	42.46	42.46	42.36	42.38	41.95	23,600
12 Apr 2024	42.67	42.74	42.65	42.68	42.24	7,700
11 Apr 2024	42.54	42.61	42.54	42.61	42.17	6,900
10 Apr 2024	42.75	42.75	42.53	42.53	42.09	7,300
09 Apr 2024	43.01	43.07	43.01	43.07	42.63	5,000
08 Apr 2024	42.93	42.95	42.90	42.92	42.48	8,800
05 Apr 2024	43.01	43.01	42.96	42.96	42.52	3,700
04 Apr 2024	43.10	43.14	43.06	43.14	42.70	10,200
03 Apr 2024	42.97	43.06	42.95	43.03	42.59	13,200
02 Apr 2024	42.94	43.01	42.94	43.01	42.57	31,000
01 Apr 2024	43.17	43.17	42.98	42.98	42.54	16,300
01 Apr 2024	0.177 Dividend
28 Mar 2024	43.43	43.47	43.39	43.40	42.78	11,800
27 Mar 2024	43.39	43.46	43.37	43.45	42.83	11,000
26 Mar 2024	43.31	43.39	43.31	43.32	42.70	46,700
25 Mar 2024	43.36	43.38	43.32	43.35	42.73	16,900
22 Mar 2024	43.43	43.43	43.37	43.37	42.75	1,500
21 Mar 2024	43.30	43.34	43.26	43.26	42.64	14,000
20 Mar 2024	43.20	43.29	43.15	43.29	42.67	10,300
19 Mar 2024	43.07	43.17	43.07	43.16	42.54	2,700
18 Mar 2024	43.02	43.07	43.02	43.07	42.46	8,400
15 Mar 2024	43.09	43.11	43.03	43.05	42.44	7,800
14 Mar 2024	43.11	43.11	43.06	43.10	42.49	6,200
13 Mar 2024	43.32	43.34	43.28	43.30	42.68	6,300
12 Mar 2024	43.30	43.34	43.30	43.30	42.68	15,200
11 Mar 2024	43.43	43.43	43.38	43.43	42.81	5,700
08 Mar 2024	43.44	43.46	43.42	43.46	42.84	8,500
07 Mar 2024	43.40	43.40	43.32	43.36	42.74	6,500
06 Mar 2024	43.26	43.36	43.26	43.33	42.71	11,100
05 Mar 2024	43.27	43.27	43.19	43.27	42.65	17,900
04 Mar 2024	43.05	43.12	43.05	43.12	42.50	2,900
01 Mar 2024	43.01	43.14	42.96	43.14	42.52	3,900
01 Mar 2024	0.191 Dividend
29 Feb 2024	43.19	43.24	43.19	43.22	42.42	3,500
28 Feb 2024	43.07	43.19	43.07	43.19	42.39	7,600
27 Feb 2024	43.15	43.16	43.05	43.09	42.29	7,500
26 Feb 2024	43.16	43.17	43.10	43.14	42.34	2,600
23 Feb 2024	43.14	43.20	43.12	43.17	42.37	3,300
22 Feb 2024	43.12	43.13	43.05	43.12	42.32	3,900
21 Feb 2024	43.14	43.15	43.04	43.05	42.25	6,700
20 Feb 2024	43.13	43.22	43.12	43.12	42.32	15,800
16 Feb 2024	42.99	43.08	42.99	43.08	42.28	1,900
15 Feb 2024	43.19	43.23	43.13	43.22	42.42	3,100
14 Feb 2024	42.99	43.12	42.99	43.12	42.32	4,600
13 Feb 2024	43.06	43.06	42.86	42.92	42.12	12,300
12 Feb 2024	43.26	43.32	43.26	43.28	42.48	13,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,185.45+21.33(+0.26%)

FTSE 25020,352.27+66.24(+0.33%)

AIM766.12+1.74(+0.23%)

GBP/EUR1.1775-0.0021(-0.18%)

GBP/USD1.2670+0.0022(+0.18%)

Bitcoin GBP49,573.43+1,033.61(+2.13%)

American Century Multisector Income ETF (MUSI)

FTSE 100
8,185.45
+21.33(+0.26%)

FTSE 250
20,352.27
+66.24(+0.33%)

AIM
766.12
+1.74(+0.23%)

GBP/EUR
1.1775
-0.0021(-0.18%)

GBP/USD
1.2670
+0.0022(+0.18%)

Bitcoin GBP
49,573.43
+1,033.61(+2.13%)