American Century Multisector Income ETF (MUSI) Exchange: NYSE ARCA

Data as of May 20, 2022

$44.97 ($-0.02) -0.04%

American Century Multisector Income ETF - Daily Information
Click for more stock information on American Century Multisector Income ETF.
Daily Information Data
Date May 20, 2022
Open $44.90
Previous Close $44.97
High $44.97
Low $44.90
Adjusted Open $44.90
Previous Adjusted Close $44.97
Adjusted High $44.97
Adjusted Low $44.90

About American Century Multisector Income ETF (MUSI)

American Century Multisector Income ETF

Historical Stock Data for American Century Multisector Income ETF (MUSI)

Date Open High Low Close Adj.Close Volume
2022-05-20 $44.90 $44.97 $44.90 $44.97 $44.97 457
2022-05-19 $44.96 $44.98 $44.96 $44.98 $44.98 1,630
2022-05-18 $44.93 $44.95 $44.84 $44.87 $44.87 2,781
2022-05-17 $45.08 $45.08 $44.98 $45.03 $45.03 1,821
2022-05-16 $45.14 $45.21 $45.06 $45.11 $45.11 10,391
2022-05-13 $45.22 $45.22 $45.12 $45.13 $45.13 644
2022-05-12 $45.23 $45.27 $45.19 $45.23 $45.23 7,088
2022-05-11 $45.25 $45.25 $45.21 $45.21 $45.21 204
2022-05-10 $45.26 $45.34 $45.26 $45.28 $45.28 3,348
2022-05-09 $45.20 $45.35 $45.20 $45.22 $45.22 9,689
2022-05-06 $45.41 $45.51 $45.34 $45.34 $45.34 36,198
2022-05-05 $45.43 $45.47 $45.43 $45.43 $45.43 2,077
2022-05-04 $45.47 $45.78 $45.47 $45.78 $45.78 1,019
2022-05-03 $45.60 $45.60 $45.60 $45.60 $45.60 704
2022-05-02 $45.58 $45.58 $45.46 $45.53 $45.53 746
2022-04-29 $45.69 $45.77 $45.66 $45.66 $45.55 846
2022-04-28 $45.97 $45.97 $45.89 $45.96 $45.85 478
2022-04-27 $46.00 $46.00 $45.92 $45.92 $45.82 2,512
2022-04-26 $45.98 $46.01 $45.98 $46.00 $45.89 253
2022-04-25 $46.17 $46.18 $46.17 $46.18 $46.08 1,145
2022-04-22 $45.82 $45.90 $45.82 $45.86 $45.75 1,395
2022-04-21 $45.98 $45.98 $45.98 $45.98 $45.88 349
2022-04-20 $46.07 $46.11 $46.07 $46.11 $46.01 432
2022-04-19 $46.10 $46.10 $46.02 $46.04 $45.94 642
2022-04-18 $46.14 $46.14 $46.10 $46.10 $46.00 453
2022-04-14 $46.14 $46.15 $46.14 $46.15 $46.04 463
2022-04-13 $46.36 $46.36 $46.35 $46.35 $46.24 529
2022-04-12 $46.19 $46.27 $46.19 $46.23 $46.12 715
2022-04-11 $46.14 $46.14 $46.01 $46.03 $45.93 515
2022-04-08 $46.21 $46.22 $46.18 $46.18 $46.08 634
2022-04-07 $46.35 $46.35 $46.30 $46.30 $46.19 495
2022-04-06 $46.20 $46.30 $46.19 $46.30 $46.20 1,986
2022-04-05 $46.30 $46.30 $46.30 $46.30 $46.20 164
2022-04-04 $46.60 $46.60 $46.57 $46.60 $46.49 947
2022-04-01 $46.48 $46.55 $46.48 $46.54 $46.43 1,181
2022-03-31 $46.67 $46.67 $46.58 $46.58 $46.37 546
2022-03-30 $46.66 $46.69 $46.61 $46.62 $46.41 852
2022-03-29 $46.67 $46.75 $46.63 $46.75 $46.54 756
2022-03-28 $46.46 $46.48 $46.46 $46.48 $46.26 526
2022-03-25 $46.34 $46.38 $46.33 $46.38 $46.17 624
2022-03-24 $46.52 $46.60 $46.48 $46.56 $46.35 2,228
2022-03-23 $46.54 $46.54 $46.49 $46.49 $46.28 416
2022-03-22 $46.42 $46.51 $46.42 $46.51 $46.30 1,062
2022-03-21 $46.64 $46.68 $46.51 $46.51 $46.29 947
2022-03-18 $46.66 $46.76 $46.66 $46.76 $46.55 435
2022-03-17 $46.80 $46.80 $46.80 $46.80 $46.59 125
2022-03-16 $46.68 $46.73 $46.68 $46.73 $46.52 710
2022-03-15 $46.55 $46.55 $46.55 $46.55 $46.34 454
2022-03-14 $46.58 $46.58 $46.37 $46.40 $46.19 5,510
2022-03-11 $46.79 $46.79 $46.63 $46.66 $46.45 7,720
2022-03-10 $46.88 $46.88 $46.72 $46.83 $46.62 7,942
2022-03-09 $46.98 $47.06 $46.93 $46.99 $46.78 15,163
2022-03-08 $46.91 $46.92 $46.79 $46.79 $46.58 33,007
2022-03-07 $47.00 $47.00 $46.85 $46.85 $46.64 1,436
2022-03-04 $47.16 $47.22 $47.16 $47.17 $46.96 2,674
2022-03-03 $47.38 $47.39 $47.33 $47.33 $47.12 23,517
2022-03-02 $47.39 $47.43 $47.39 $47.43 $47.21 785
2022-03-01 $47.41 $47.42 $47.35 $47.35 $47.13 1,586
2022-02-28 $47.55 $47.62 $47.55 $47.59 $47.25 1,948
2022-02-25 $47.62 $47.72 $47.62 $47.72 $47.38 7,389
2022-02-24 $47.48 $47.59 $47.43 $47.59 $47.24 23,999
2022-02-23 $47.67 $47.69 $47.60 $47.63 $47.28 149,133
2022-02-22 $47.74 $47.74 $47.73 $47.73 $47.38 884
2022-02-18 $47.76 $47.77 $47.76 $47.77 $47.42 525
2022-02-17 $47.83 $47.83 $47.81 $47.81 $47.46 564
2022-02-16 $47.78 $47.79 $47.77 $47.79 $47.44 1,243
2022-02-15 $47.78 $47.80 $47.77 $47.80 $47.45 535
2022-02-14 $47.82 $47.82 $47.76 $47.76 $47.41 6,312
2022-02-11 $47.86 $47.88 $47.86 $47.87 $47.52 758
2022-02-10 $48.06 $48.07 $47.91 $47.91 $47.57 22,440
2022-02-09 $48.24 $48.24 $48.19 $48.19 $47.84 353
2022-02-08 $48.14 $48.20 $48.12 $48.18 $47.83 1,695
2022-02-07 $48.18 $48.18 $48.15 $48.15 $47.80 17,962
2022-02-04 $48.19 $48.20 $48.18 $48.20 $47.85 529
2022-02-03 $48.48 $48.49 $48.39 $48.39 $48.04 1,035
2022-02-02 $48.56 $48.56 $48.56 $48.56 $48.21 234
2022-02-01 $48.45 $48.49 $48.44 $48.49 $48.14 589
2022-01-31 $48.56 $48.57 $48.51 $48.57 $48.08 1,156
2022-01-28 $48.48 $48.57 $48.48 $48.57 $48.08 267
2022-01-27 $48.71 $48.71 $48.55 $48.56 $48.08 1,555
2022-01-26 $48.84 $48.84 $48.66 $48.66 $48.18 628
2022-01-25 $48.72 $48.75 $48.71 $48.74 $48.25 20,353
2022-01-24 $48.72 $48.87 $48.72 $48.87 $48.38 381
2022-01-21 $48.95 $48.99 $48.93 $48.93 $48.44 3,571
2022-01-20 $49.00 $49.02 $48.93 $48.93 $48.44 585
2022-01-19 $49.02 $49.02 $48.94 $48.94 $48.45 1,286
2022-01-18 $48.85 $48.85 $48.85 $48.85 $48.37 58
2022-01-14 $49.10 $49.15 $49.10 $49.15 $48.66 283
2022-01-13 $49.22 $49.24 $49.20 $49.20 $48.71 759
2022-01-12 $49.25 $49.25 $49.23 $49.23 $48.74 168
2022-01-11 $49.09 $49.22 $49.09 $49.20 $48.71 2,009
2022-01-10 $49.06 $49.06 $49.06 $49.06 $48.57 3,397
2022-01-07 $49.27 $49.27 $49.21 $49.22 $48.74 1,090
2022-01-06 $49.31 $49.31 $49.30 $49.30 $48.81 537
2022-01-05 $49.42 $49.42 $49.32 $49.32 $48.83 746
2022-01-04 $49.45 $49.48 $49.45 $49.48 $48.99 212
2022-01-03 $49.52 $49.52 $49.50 $49.50 $49.00 304
2021-12-31 $49.57 $49.57 $49.57 $49.57 $49.08 219
2021-12-30 $49.51 $49.52 $49.49 $49.50 $49.01 742
2021-12-29 $49.48 $49.50 $49.45 $49.50 $49.01 814
2021-12-28 $49.48 $49.49 $49.43 $49.46 $48.97 1,182
2021-12-27 $49.45 $49.50 $49.45 $49.48 $48.99 1,073
2021-12-23 $49.37 $49.44 $49.37 $49.44 $48.95 1,064
2021-12-22 $49.33 $49.42 $49.33 $49.42 $48.92 542
2021-12-21 $49.28 $49.32 $49.28 $49.32 $48.83 1,066
2021-12-20 $49.26 $49.30 $49.26 $49.30 $48.81 386
2021-12-17 $49.31 $49.31 $49.28 $49.28 $48.79 716
2021-12-16 $49.25 $49.27 $49.25 $49.27 $48.78 350
2021-12-15 $49.36 $49.47 $49.36 $49.47 $48.82 1,235
2021-12-14 $49.45 $49.45 $49.44 $49.44 $48.79 113,240
2021-12-13 $49.43 $49.43 $49.43 $49.43 $48.78 245
2021-12-10 $49.48 $49.51 $49.48 $49.51 $48.87 331
2021-12-09 $49.45 $49.47 $49.41 $49.41 $48.77 5,283
2021-12-08 $49.46 $49.46 $49.43 $49.43 $48.79 518
2021-12-07 $49.44 $49.44 $49.39 $49.41 $48.77 1,288
2021-12-06 $49.23 $49.26 $49.23 $49.26 $48.62 919
2021-12-03 $49.18 $49.18 $49.17 $49.17 $48.54 551
2021-12-02 $49.07 $49.18 $49.07 $49.18 $48.54 586
2021-12-01 $49.05 $49.07 $49.05 $49.07 $48.43 421
2021-11-30 $49.14 $49.14 $49.14 $49.14 $48.36 278
2021-11-29 $49.19 $49.22 $49.19 $49.22 $48.44 825
2021-11-26 $49.15 $49.15 $49.13 $49.13 $48.35 199
2021-11-24 $49.37 $49.37 $49.37 $49.37 $48.58 541
2021-11-23 $49.47 $49.49 $49.44 $49.44 $48.65 1,427
2021-11-22 $49.57 $49.57 $49.53 $49.53 $48.75 2,834
2021-11-19 $49.66 $49.66 $49.61 $49.61 $48.82 492
2021-11-18 $49.69 $49.69 $49.62 $49.66 $48.87 1,631
2021-11-17 $49.64 $49.64 $49.63 $49.64 $48.85 828
2021-11-16 $49.67 $49.67 $49.64 $49.65 $48.86 772
2021-11-15 $49.71 $49.71 $49.70 $49.70 $48.91 3,633
2021-11-12 $49.79 $49.79 $49.79 $49.79 $49.00 31
2021-11-11 $49.82 $49.82 $49.81 $49.81 $49.02 202
2021-11-10 $49.85 $49.85 $49.78 $49.79 $49.00 257,231
2021-11-09 $49.95 $49.97 $49.93 $49.96 $49.17 716
2021-11-08 $49.95 $49.95 $49.91 $49.91 $49.12 833
2021-11-05 $49.92 $49.95 $49.91 $49.93 $49.14 3,632
2021-11-04 $49.79 $50.00 $49.78 $49.81 $49.02 3,238
2021-11-03 $49.68 $49.78 $49.68 $49.75 $48.96 2,530
2021-11-02 $49.71 $49.71 $49.71 $49.71 $48.92 179
2021-11-01 $49.71 $49.71 $49.68 $49.70 $48.91 756
2021-10-29 $49.85 $49.85 $49.83 $49.83 $48.91 40,618
2021-10-28 $49.89 $49.90 $49.86 $49.89 $48.97 39,997
2021-10-27 $49.87 $49.89 $49.84 $49.85 $48.93 1,259
2021-10-26 $49.83 $49.83 $49.83 $49.83 $48.91 199
2021-10-25 $49.82 $49.82 $49.81 $49.81 $48.89 420
2021-10-22 $49.82 $49.88 $49.82 $49.83 $48.91 788
2021-10-21 $49.90 $49.90 $49.90 $49.90 $48.98 157
2021-10-20 $49.94 $49.94 $49.94 $49.94 $49.02 272
2021-10-19 $49.92 $49.95 $49.92 $49.93 $49.01 626
2021-10-18 $49.90 $49.90 $49.90 $49.90 $48.98 46
2021-10-15 $49.97 $49.97 $49.94 $49.94 $49.02 759
2021-10-14 $49.92 $49.94 $49.92 $49.94 $49.02 409
2021-10-13 $49.79 $49.80 $49.79 $49.80 $48.88 1,157
2021-10-12 $49.80 $49.81 $49.78 $49.79 $48.87 543
2021-10-11 $49.82 $49.89 $49.82 $49.82 $48.90 1,250
2021-10-08 $49.96 $49.96 $49.91 $49.91 $48.99 407
2021-10-07 $49.95 $49.98 $49.91 $49.91 $48.99 3,607
2021-10-06 $49.88 $49.96 $49.88 $49.96 $49.04 2,027
2021-10-05 $50.03 $50.06 $49.98 $50.00 $49.08 6,577
2021-10-04 $50.08 $50.08 $50.00 $50.02 $49.09 3,998
2021-10-01 $50.06 $50.13 $50.06 $50.11 $49.18 1,327
2021-09-30 $50.21 $50.21 $50.14 $50.14 $49.10 40,626
2021-09-29 $50.14 $50.19 $50.14 $50.17 $49.12 211,488
2021-09-28 $50.08 $50.08 $50.06 $50.06 $49.01 500
2021-09-27 $50.15 $50.15 $50.15 $50.15 $49.10 4
2021-09-24 $50.27 $50.27 $50.27 $50.27 $49.22 4
2021-09-23 $50.27 $50.27 $50.27 $50.27 $49.22 5
2021-09-22 $50.25 $50.25 $50.25 $50.25 $49.20 1
2021-09-21 $50.25 $50.25 $50.25 $50.25 $49.20 37
2021-09-20 $50.17 $50.17 $50.17 $50.17 $49.12 37
2021-09-17 $50.32 $50.32 $50.32 $50.32 $49.27 2
2021-09-16 $50.36 $50.36 $50.36 $50.36 $49.31 2
2021-09-15 $50.39 $50.39 $50.39 $50.39 $49.33 1
2021-09-14 $50.26 $50.26 $50.26 $50.26 $49.21 2
2021-09-13 $50.34 $50.34 $50.34 $50.34 $49.28 2
2021-09-10 $50.29 $50.29 $50.29 $50.29 $49.24 50
2021-09-09 $50.28 $50.28 $50.28 $50.28 $49.23 6
2021-09-08 $50.28 $50.28 $50.28 $50.28 $49.22 1
2021-09-07 $50.21 $50.21 $50.21 $50.21 $49.16 5
2021-09-03 $50.23 $50.23 $50.23 $50.23 $49.18 42
2021-09-02 $50.24 $50.24 $50.21 $50.21 $49.16 384
2021-09-01 $50.14 $50.14 $50.14 $50.14 $49.09 1
2021-08-31 $50.26 $50.26 $50.26 $50.26 $49.09 0
2021-08-30 $50.22 $50.22 $50.22 $50.22 $49.05 29
2021-08-27 $50.22 $50.22 $50.22 $50.22 $49.05 29
2021-08-26 $50.13 $50.13 $50.13 $50.13 $48.96 0
2021-08-25 $50.12 $50.12 $50.12 $50.12 $48.95 0
2021-08-24 $50.08 $50.08 $50.08 $50.08 $48.91 0
2021-08-23 $50.06 $50.06 $50.06 $50.06 $48.89 0
2021-08-20 $50.00 $50.00 $50.00 $50.00 $48.84 2
2021-08-19 $50.04 $50.04 $50.04 $50.04 $48.88 2
2021-08-18 $49.95 $49.95 $49.95 $49.95 $48.79 2
2021-08-17 $49.99 $49.99 $49.99 $49.99 $48.82 2
2021-08-16 $50.04 $50.04 $50.04 $50.04 $48.87 1
2021-08-13 $50.03 $50.03 $50.03 $50.03 $48.87 1
2021-08-12 $50.00 $50.00 $50.00 $50.00 $48.83 3
2021-08-11 $49.99 $49.99 $49.99 $49.99 $48.83 3
2021-08-10 $50.00 $50.00 $50.00 $50.00 $48.83 3
2021-08-09 $50.02 $50.02 $49.99 $49.99 $48.83 342
2021-08-06 $50.05 $50.05 $50.05 $50.05 $48.88 1
2021-08-05 $50.12 $50.12 $50.12 $50.12 $48.95 0
2021-08-04 $50.05 $50.05 $50.05 $50.05 $48.88 0
2021-08-03 $50.11 $50.11 $50.11 $50.11 $48.94 202
2021-08-02 $50.10 $50.10 $50.09 $50.09 $48.92 202
2021-07-30 $50.24 $50.24 $50.22 $50.22 $48.93 128
2021-07-29 $50.20 $50.20 $50.20 $50.20 $48.90 1
2021-07-28 $50.16 $50.16 $50.16 $50.16 $48.86 1
2021-07-27 $50.16 $50.16 $50.16 $50.16 $48.87 128
2021-07-26 $50.21 $50.21 $50.19 $50.19 $48.89 128
2021-07-23 $50.17 $50.19 $50.17 $50.19 $48.89 200
2021-07-22 $50.15 $50.16 $50.15 $50.16 $48.86 155
2021-07-21 $50.07 $50.07 $50.07 $50.07 $48.78 20
2021-07-20 $50.06 $50.06 $50.06 $50.06 $48.76 0
2021-07-19 $50.05 $50.05 $50.05 $50.05 $48.75 0
2021-07-16 $50.08 $50.08 $50.08 $50.08 $48.78 1
2021-07-15 $50.17 $50.17 $50.17 $50.17 $48.87 47
2021-07-14 $50.19 $50.19 $50.19 $50.19 $48.89 47
2021-07-13 $50.09 $50.09 $50.09 $50.09 $48.79 6
2021-07-12 $50.12 $50.12 $50.12 $50.12 $48.83 1
2021-07-09 $50.15 $50.15 $50.15 $50.15 $48.85 50
2021-07-08 $50.18 $50.18 $50.18 $50.18 $48.88 10
2021-07-07 $50.21 $50.21 $50.21 $50.21 $48.91 0
2021-07-06 $50.21 $50.21 $50.21 $50.21 $48.91 100
2021-07-02 $50.17 $50.17 $50.17 $50.17 $48.87 50
2021-07-01 $50.08 $50.11 $50.08 $50.09 $48.80 562

American Century Multisector Income ETF (MUSI) News Headlines

Recent American Century Multisector Income ETF (MUSI) News
Similar Companies to American Century Multisector Income ETF (MUSI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.