Skip to main content
logo

Horizon Kinetics Japan Owner Operator ETF (JAPN)

NASDAQ: JAPN · Real-Time Price · USD
28.10
+0.35 (1.27%)
Jun 26, 2025, 11:13 AM - Market open

JAPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202527.7528.1627.7528.16-1.49%6,002
Jun 25, 202527.8027.8027.5927.7427.74-0.06%19,654
Jun 24, 202527.6527.8127.6527.7627.761.10%33,014
Jun 23, 202527.1327.5027.1327.4627.460.38%5,014
Jun 20, 202527.8727.9027.3627.3627.36-0.42%2,190
Jun 18, 202527.6027.8727.3127.4727.471.48%11,986
Jun 17, 202527.5727.5727.0127.0727.07-1.16%17,051
Jun 16, 202528.2028.2027.3927.3927.390.18%5,205
Jun 13, 202527.3527.4627.3027.3427.34-0.54%12,899
Jun 12, 202527.4827.7327.4027.4927.490.82%8,043
Jun 11, 202527.1427.6027.1127.2627.260.22%8,444
Jun 10, 202527.4127.4127.0227.2027.200.07%11,442
Jun 9, 202527.1127.4027.0527.1827.180.60%17,406
Jun 6, 202527.1627.1626.9127.0227.02-0.20%13,154
Jun 5, 202526.9727.1626.9427.0727.07-5,683
Jun 4, 202526.8727.1126.8727.0727.070.93%8,045
Jun 3, 202526.9226.9226.7826.8226.82-1.00%6,709
Jun 2, 202526.8327.1226.7227.1027.102.39%14,848
May 30, 202526.3526.5726.3126.4626.461.05%8,547
May 29, 202526.0326.1926.0126.1926.190.22%10,621
May 28, 202526.5126.5126.0026.1326.13-2.90%11,349
May 27, 202527.2627.3526.4026.9126.913.53%10,831
May 23, 202526.0626.1125.8625.9925.990.69%12,735
May 22, 202525.7425.8725.7125.8125.810.49%10,210
May 21, 202525.6525.9725.4925.6925.69-1.34%18,552
May 20, 202525.9726.0825.9726.0426.040.49%71,931
May 19, 202525.8825.9125.8725.9125.91-0.35%4,199
May 16, 202525.9826.0525.9426.0026.001.49%11,587
May 15, 202525.4825.6625.4325.6225.621.72%22,579
May 14, 202525.3325.4025.1925.1925.190.45%13,739