MUFG Japan Small Cap Active ETF MJSC
56.77 USD -0.14 (-0.25%)
Regular-session close
56.77 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
56.77 Day range 56.89
47.83 52-week range 63.43
- YTD
- +13.81%
- 1 year
- +15.50%
MJSC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 56.89 | 56.89 | 56.77 | 56.77 | -0.14 | -0.25% | 500 |
| Nov 12, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | -0.47 | -0.82% | 100 |
| Nov 11, 2026 | 57.38 | 57.38 | 57.38 | 57.38 | +1.07 | +1.90% | 100 |
| Nov 10, 2026 | 56.31 | 56.31 | 56.31 | 56.31 | +0.02 | +0.04% | 100 |
| Nov 9, 2026 | 55.38 | 56.29 | 55.38 | 56.29 | +1.95 | +3.59% | 500 |
| Nov 6, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | +0.10 | +0.18% | 100 |
| Nov 5, 2026 | 54.24 | 54.24 | 54.24 | 54.24 | -4.05 | -6.95% | 100 |
| Nov 4, 2026 | 58.29 | 58.29 | 58.29 | 58.29 | +0.72 | +1.25% | 100 |
| Nov 3, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | -0.11 | -0.19% | 100 |
| Nov 2, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 0.00 | 0.00% | 100 |
| Oct 30, 2026 | 57.98 | 57.98 | 57.68 | 57.68 | -1.58 | -2.67% | 500 |
| Oct 29, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | -0.22 | -0.37% | 100 |
| Oct 28, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | +0.37 | +0.63% | 100 |
| Oct 27, 2026 | 58.84 | 59.11 | 58.84 | 59.11 | +0.69 | +1.18% | 400 |
| Oct 26, 2026 | 58.42 | 58.42 | 58.42 | 58.42 | +0.13 | +0.22% | 100 |
| Oct 23, 2026 | 58.20 | 58.29 | 58.09 | 58.29 | -0.43 | -0.73% | 900 |
| Oct 22, 2026 | 58.72 | 58.72 | 58.72 | 58.72 | -1.02 | -1.71% | 100 |
| Oct 21, 2026 | 59.74 | 59.74 | 59.74 | 59.74 | +0.02 | +0.03% | 100 |
| Oct 20, 2026 | 59.42 | 59.72 | 59.42 | 59.72 | -0.43 | -0.71% | 900 |
| Oct 19, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | -0.09 | -0.15% | 100 |
| Oct 16, 2026 | 60.63 | 60.63 | 60.24 | 60.24 | +0.09 | +0.15% | 400 |
| Oct 15, 2026 | 59.95 | 60.15 | 59.95 | 60.15 | -0.99 | -1.62% | 500 |
| Oct 14, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | -1.04 | -1.67% | 100 |
| Oct 13, 2026 | 62.18 | 62.18 | 62.18 | 62.18 | -0.12 | -0.19% | 100 |
| Oct 12, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | -0.24 | -0.38% | 100 |
| Oct 9, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | +0.68 | +1.10% | 100 |
| Oct 8, 2026 | 62.05 | 62.05 | 61.86 | 61.86 | -0.68 | -1.09% | 500 |
| Oct 7, 2026 | 62.54 | 62.54 | 62.54 | 62.54 | -0.29 | -0.46% | 100 |
| Oct 6, 2026 | 62.87 | 62.95 | 62.83 | 62.83 | +0.17 | +0.27% | 1,600 |
| Oct 5, 2026 | 62.54 | 62.66 | 62.54 | 62.66 | -0.02 | -0.03% | 400 |
| Oct 2, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | +0.99 | +1.60% | 100 |
| Oct 1, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | -0.03 | -0.05% | 100 |
| Sep 30, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | +0.32 | +0.52% | 100 |
| Sep 29, 2026 | 61.40 | 61.40 | 61.40 | 61.40 | -0.29 | -0.47% | 100 |
| Sep 28, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | -0.68 | -1.09% | 100 |
| Sep 25, 2026 | 62.37 | 62.37 | 62.37 | 62.37 | +0.90 | +1.46% | 100 |
| Sep 24, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | -0.06 | -0.10% | 100 |
| Sep 23, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | -0.98 | -1.57% | 100 |
| Sep 22, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | +0.42 | +0.68% | 100 |
| Sep 21, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | +0.46 | +0.75% | 100 |
| Sep 18, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | -0.46 | -0.74% | 100 |
| Sep 17, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | +0.50 | +0.81% | 100 |
| Sep 16, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | +0.16 | +0.26% | 100 |
| Sep 15, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | -0.19 | -0.31% | 100 |
| Sep 14, 2026 | 61.20 | 61.62 | 61.20 | 61.62 | -0.21 | -0.34% | 1,300 |
| Sep 11, 2026 | 61.80 | 61.83 | 61.80 | 61.83 | +1.16 | +1.91% | 400 |
| Sep 10, 2026 | 60.67 | 60.67 | 60.67 | 60.67 | -0.63 | -1.03% | 100 |
| Sep 9, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | -0.28 | -0.45% | 100 |
| Sep 8, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | -0.44 | -0.71% | 100 |
| Sep 4, 2026 | 62.12 | 62.12 | 62.02 | 62.02 | +0.28 | +0.45% | 100 |
| Sep 3, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | +0.90 | +1.48% | 100 |
| Sep 2, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | +0.15 | +0.25% | 100 |
| Sep 1, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | -0.83 | -1.35% | 800 |
| Aug 31, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | -0.07 | -0.11% | 100 |
| Aug 28, 2026 | 61.59 | 61.59 | 61.59 | 61.59 | -0.29 | -0.47% | 100 |
| Aug 27, 2026 | 61.88 | 61.88 | 61.88 | 61.88 | +0.47 | +0.77% | 100 |
| Aug 26, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | -0.33 | -0.53% | 100 |
| Aug 25, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | +0.47 | +0.77% | 100 |
| Aug 24, 2026 | 61.28 | 61.28 | 61.27 | 61.27 | -0.07 | -0.11% | 2,500 |
| Aug 21, 2026 | 61.50 | 61.50 | 61.34 | 61.34 | +0.24 | +0.39% | 400 |
| Aug 20, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | -0.16 | -0.26% | 100 |
| Aug 19, 2026 | 61.26 | 61.26 | 61.26 | 61.26 | -0.46 | -0.75% | 100 |
| Aug 18, 2026 | 61.72 | 61.72 | 61.72 | 61.72 | -1.71 | -2.70% | 100 |
| Aug 17, 2026 | 63.43 | 63.43 | 63.43 | 63.43 | +0.24 | +0.38% | 100 |
| Aug 14, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | -0.14 | -0.22% | 100 |
65 days, newest first. Daily bars as drawn on the MJSC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.