Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
27.07
0.00 (0.00%)
At close: Jun 5, 2025, 4:00 PM
27.07
0.00 (0.00%)
After-hours: Jun 5, 2025, 4:15 PM EDT
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 26.97 | 27.16 | 26.94 | 27.07 | 27.07 | - | 5,683 |
| Jun 4, 2025 | 26.87 | 27.11 | 26.87 | 27.07 | 27.07 | 0.93% | 8,045 |
| Jun 3, 2025 | 26.92 | 26.92 | 26.78 | 26.82 | 26.82 | -1.00% | 6,709 |
| Jun 2, 2025 | 26.83 | 27.12 | 26.72 | 27.10 | 27.10 | 2.39% | 14,848 |
| May 30, 2025 | 26.35 | 26.57 | 26.31 | 26.46 | 26.46 | 1.05% | 8,547 |
| May 29, 2025 | 26.03 | 26.19 | 26.01 | 26.19 | 26.19 | 0.22% | 10,621 |
| May 28, 2025 | 26.51 | 26.51 | 26.00 | 26.13 | 26.13 | -2.90% | 11,349 |
| May 27, 2025 | 27.26 | 27.35 | 26.40 | 26.91 | 26.91 | 3.53% | 10,831 |
| May 23, 2025 | 26.06 | 26.11 | 25.86 | 25.99 | 25.99 | 0.69% | 12,735 |
| May 22, 2025 | 25.74 | 25.87 | 25.71 | 25.81 | 25.81 | 0.49% | 10,210 |
| May 21, 2025 | 25.65 | 25.97 | 25.49 | 25.69 | 25.69 | -1.34% | 18,552 |
| May 20, 2025 | 25.97 | 26.08 | 25.97 | 26.04 | 26.04 | 0.49% | 71,931 |
| May 19, 2025 | 25.88 | 25.91 | 25.87 | 25.91 | 25.91 | -0.35% | 4,199 |
| May 16, 2025 | 25.98 | 26.05 | 25.94 | 26.00 | 26.00 | 1.49% | 11,587 |
| May 15, 2025 | 25.48 | 25.66 | 25.43 | 25.62 | 25.62 | 1.72% | 22,579 |
| May 14, 2025 | 25.33 | 25.40 | 25.19 | 25.19 | 25.19 | 0.45% | 13,739 |