MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MJSC — MUFG Japan Small Cap Active ETF
NYSE ArcaMUFG Japan Small Cap Active ETF
$62.54
-0.14(-0.22%)
- O
- 62.54
- H
- 62.54
- L
- 62.54
- V
- 448.12
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$62.54
Period Return+25.07%
Period High$63.81
Period Low$46.90
Avg Daily Volume2.4K
Total Trading Days264
MJSC — Historical OHLCV Price & Volume Table
Sep 17, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $62.54 | $62.54 | $62.54 | $62.54 | $-0.14 | -0.22% | 448 | $62.54 | $62.54 $62.54 |
| Oct 2, 2026 | $62.68 | $62.68 | $62.68 | $62.68 | +$0.98 | +1.59% | 15 | $62.69 | $62.68 $62.68 |
| Oct 1, 2026 | $61.69 | $61.69 | $61.69 | $61.69 | $-0.03 | -0.04% | 38 | $61.67 | $61.69 $61.69 |
| Sep 30, 2026 | $61.72 | $61.72 | $61.72 | $61.72 | +$0.32 | +0.51% | 14 | $62.01 | $61.72 $61.72 |
| Sep 29, 2026 | $61.41 | $61.41 | $61.41 | $61.41 | $-0.28 | -0.46% | 17 | $61.32 | $61.41 $61.41 |
| Sep 28, 2026 | $61.69 | $61.69 | $61.69 | $61.69 | $-0.69 | -1.10% | 11 | $61.78 | $61.69 $61.69 |
| Sep 25, 2026 | $62.37 | $62.37 | $62.37 | $62.37 | +$0.90 | +1.47% | 10 | $62.14 | $62.37 $62.37 |
| Sep 24, 2026 | $61.47 | $61.47 | $61.47 | $61.47 | $-0.06 | -0.09% | 39 | $61.37 | $61.47 $61.47 |
| Sep 23, 2026 | $61.53 | $61.53 | $61.53 | $61.53 | $-0.98 | -1.57% | 29 | $61.76 | $61.53 $61.53 |
| Sep 22, 2026 | $62.51 | $62.51 | $62.51 | $62.51 | +$0.43 | +0.69% | 64 | $62.42 | $62.51 $62.51 |
| Sep 21, 2026 | $62.09 | $62.09 | $62.09 | $62.09 | +$0.46 | +0.74% | 10 | $61.48 | $62.09 $62.09 |
| Sep 18, 2026 | $61.63 | $61.63 | $61.63 | $61.63 | $-0.46 | -0.74% | 14 | $61.48 | $61.63 $61.63 |
| Sep 17, 2026 | $62.09 | $62.09 | $62.09 | $62.09 | +$0.51 | +0.82% | 11 | $61.72 | $62.09 $62.09 |
| Sep 16, 2026 | $61.59 | $61.59 | $61.59 | $61.59 | +$0.15 | +0.25% | 14 | $61.78 | $61.59 $61.59 |
| Sep 15, 2026 | $61.43 | $61.43 | $61.43 | $61.43 | $-0.18 | -0.30% | 12 | $61.51 | $61.43 $61.43 |
| Sep 14, 2026 | $61.20 | $61.62 | $61.20 | $61.62 | $-0.22 | -0.35% | 1,262 | $61.20 | $61.20 $61.62 |
| Sep 11, 2026 | $61.80 | $61.83 | $61.80 | $61.83 | +$1.16 | +1.91% | 352 | $61.79 | $61.80 $61.83 |
| Sep 10, 2026 | $60.67 | $60.67 | $60.67 | $60.67 | $-0.62 | -1.02% | 10 | $60.80 | $60.67 $60.67 |
| Sep 9, 2026 | $61.30 | $61.30 | $61.30 | $61.30 | $-0.28 | -0.45% | 85 | $61.50 | $61.30 $61.30 |
| Sep 8, 2026 | $61.58 | $61.58 | $61.58 | $61.58 | $-0.45 | -0.72% | 101 | $61.71 | $61.58 $61.58 |
| Sep 4, 2026 | $62.12 | $62.12 | $62.02 | $62.02 | +$0.29 | +0.47% | 111 | $62.07 | $62.02 $62.12 |
| Sep 3, 2026 | $61.74 | $61.74 | $61.74 | $61.74 | +$0.89 | +1.47% | 12 | $61.45 | $61.74 $61.74 |
| Sep 2, 2026 | $60.84 | $60.84 | $60.84 | $60.84 | +$0.15 | +0.25% | 10 | $60.52 | $60.84 $60.84 |
| Sep 1, 2026 | $60.69 | $60.69 | $60.69 | $60.69 | $-0.83 | -1.35% | 831 | $60.83 | $60.69 $60.69 |
| Aug 31, 2026 | $61.52 | $61.52 | $61.52 | $61.52 | $-0.07 | -0.11% | 25 | $61.57 | $61.52 $61.52 |
| Aug 28, 2026 | $61.59 | $61.59 | $61.59 | $61.59 | $-0.29 | -0.47% | 110 | $61.74 | $61.59 $61.59 |
| Aug 27, 2026 | $61.88 | $61.88 | $61.88 | $61.88 | +$0.47 | +0.76% | 21 | $61.91 | $61.88 $61.88 |
| Aug 26, 2026 | $61.41 | $61.41 | $61.41 | $61.41 | $-0.33 | -0.53% | 120 | $61.30 | $61.41 $61.41 |
| Aug 25, 2026 | $61.74 | $61.74 | $61.74 | $61.74 | +$0.47 | +0.76% | 14 | $61.56 | $61.74 $61.74 |
| Aug 24, 2026 | $61.28 | $61.28 | $61.27 | $61.27 | $-0.07 | -0.11% | 2,537 | $61.28 | $61.27 $61.28 |