MUFG Japan Small Cap Active ETF (MJSC)
NYSEARCA: MJSC · Real-Time Price · USD
56.00
+1.73 (3.19%)
At close: Apr 1, 2026, 4:00 PM EDT
56.00
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MJSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | 2.63% | 1 |
| Mar 30, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.12% | - |
| Mar 27, 2026 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -1.62% | 50 |
| Mar 26, 2026 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -2.49% | 1 |
| Mar 25, 2026 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 1.80% | - |
| Mar 24, 2026 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.16% | - |
| Mar 23, 2026 | 54.40 | 54.40 | 54.13 | 54.13 | 54.13 | 2.38% | 284 |
| Mar 20, 2026 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -3.19% | 181 |
| Mar 19, 2026 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.58% | 40 |
| Mar 18, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.47% | - |
| Mar 17, 2026 | 55.26 | 55.26 | 55.19 | 55.19 | 55.19 | -0.74% | 395 |
| Mar 16, 2026 | 54.79 | 55.60 | 54.79 | 55.60 | 55.60 | 2.53% | 301 |
| Mar 13, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.58% | - |
| Mar 12, 2026 | 54.74 | 54.74 | 54.55 | 54.55 | 54.55 | -2.13% | 2,361 |
| Mar 11, 2026 | 56.09 | 56.09 | 55.27 | 55.74 | 55.74 | -0.72% | 5,026 |
| Mar 10, 2026 | 56.35 | 56.35 | 56.14 | 56.14 | 56.14 | 1.34% | 640 |
| Mar 9, 2026 | 54.37 | 55.40 | 54.37 | 55.40 | 55.40 | -0.46% | 507 |
| Mar 6, 2026 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.12% | 11 |
| Mar 5, 2026 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -2.16% | 9 |
| Mar 4, 2026 | 57.64 | 57.64 | 57.53 | 57.53 | 57.53 | 1.07% | 226 |
| Mar 3, 2026 | 55.73 | 56.91 | 55.40 | 56.91 | 56.91 | -3.88% | 7,268 |
| Mar 2, 2026 | 58.98 | 59.21 | 58.98 | 59.21 | 59.21 | -2.15% | 3,046 |
| Feb 27, 2026 | 60.64 | 60.97 | 60.51 | 60.51 | 60.51 | 0.69% | 4,747 |
| Feb 26, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.49% | 86 |
| Feb 25, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 1.43% | 10 |
| Feb 24, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.25% | 184 |
| Feb 23, 2026 | 59.68 | 59.68 | 59.39 | 59.39 | 59.39 | -0.05% | 1,653 |
| Feb 20, 2026 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | 1.05% | 30 |
| Feb 19, 2026 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.22% | 58 |
| Feb 18, 2026 | 58.74 | 58.74 | 58.68 | 58.68 | 58.68 | -0.10% | 790 |
| Feb 17, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.11% | 76 |
| Feb 13, 2026 | 58.68 | 58.68 | 58.67 | 58.67 | 58.67 | -0.16% | 332 |
| Feb 12, 2026 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 1.10% | - |
| Feb 11, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 0.75% | 63 |
| Feb 10, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 2.36% | 1 |
| Feb 9, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 2.67% | 9 |
| Feb 6, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 2.77% | - |
| Feb 5, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.75% | - |
| Feb 4, 2026 | 53.78 | 53.82 | 53.78 | 53.82 | 53.81 | 0.80% | 1,006 |
| Feb 3, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 1.16% | 145 |
| Feb 2, 2026 | 52.65 | 52.78 | 52.65 | 52.78 | 52.78 | -0.46% | 719 |
| Jan 30, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.76% | 23 |
| Jan 29, 2026 | 53.37 | 53.43 | 53.37 | 53.43 | 53.43 | 0.87% | 415 |
| Jan 28, 2026 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -1.22% | 61 |
| Jan 27, 2026 | 53.58 | 53.62 | 53.58 | 53.62 | 53.62 | 1.63% | 100 |
| Jan 26, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.36% | 470 |
| Jan 23, 2026 | 52.75 | 52.75 | 52.57 | 52.57 | 52.57 | -0.24% | 768 |
| Jan 22, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.69 | 0.55% | 98 |
| Jan 21, 2026 | 52.21 | 52.41 | 52.21 | 52.41 | 52.41 | 1.59% | 2,009 |
| Jan 20, 2026 | 51.90 | 51.90 | 51.59 | 51.59 | 51.59 | -2.41% | 428 |