Skip to main content
logo
Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
22.74
+0.04 (0.15%)
At close: May 22, 2026, 4:00 PM EDT
22.75
+0.02 (0.07%)
After-hours: May 22, 2026, 4:15 PM EDT

JAPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202622.8022.8622.5022.7422.740.18%4,623
May 21, 202622.5822.7022.5722.7022.70-0.56%4,355
May 20, 202622.6222.8222.5522.8222.82-0.01%5,059
May 19, 202622.8222.8322.7522.8322.830.88%2,624
May 18, 202622.6322.6322.5622.6322.63-0.35%4,256
May 15, 202622.6222.7422.6022.7122.71-0.44%3,567
May 14, 202622.7722.8522.7222.8122.81-1.15%3,794
May 13, 202623.0523.1023.0223.0723.07-0.95%20,023
May 12, 202623.3123.3123.2323.2923.29-1.54%4,487
May 11, 202623.6623.7523.6523.6623.660.09%11,677
May 8, 202623.7523.7823.4023.6323.631.04%7,703
May 7, 202623.4423.4423.3923.3923.390.16%442
May 6, 202623.6423.6423.3023.3523.351.52%7,163
May 5, 202623.0123.0122.9223.0023.000.14%4,909
May 4, 202623.0623.1222.8822.9722.970.02%10,166
May 1, 202623.0923.0922.5022.9722.97-0.74%13,827
Apr 30, 202623.1623.1622.9823.1423.142.30%7,579
Apr 29, 202622.7222.7322.6022.6222.62-1.25%1,232
Apr 28, 202622.8822.9122.8622.9122.910.09%2,944
Apr 27, 202622.8023.0222.8022.8822.88-0.05%4,175
Apr 24, 202622.8222.9322.8222.9022.90-1.12%7,773
Apr 23, 202623.2523.3623.0623.1623.16-1.23%10,649
Apr 22, 202623.4523.4523.4423.4423.440.71%278
Apr 21, 202623.5623.5623.2823.2823.28-2.25%3,274
Apr 20, 202623.8523.8523.7523.8123.81-1.36%2,853
Apr 17, 202624.1524.3224.1424.1424.141.55%3,129
Apr 16, 202623.6423.8423.6223.7723.770.35%14,063
Apr 15, 202623.3723.7023.3723.6923.69-0.02%3,444
Apr 14, 202623.6923.7423.6623.7023.701.98%4,468
Apr 13, 202623.0323.2523.0323.2423.24-2,012
Apr 10, 202623.2223.2523.2123.2423.240.08%4,810
Apr 9, 202622.9923.3522.9323.2223.22-2.32%9,892
Apr 8, 202623.8723.8723.7123.7723.773.21%532
Apr 7, 202622.8723.0322.7423.0323.03-0.75%949
Apr 6, 202623.0223.2023.0223.2023.201.44%3,645
Apr 2, 202622.6822.9122.6722.8822.88-0.69%5,446
Apr 1, 202623.0523.2023.0223.0323.031.69%3,217
Mar 31, 202622.5322.6522.5222.6522.653.03%1,874
Mar 30, 202622.1522.2321.9821.9821.98-1.26%1,419
Mar 27, 202622.3522.4022.2222.2622.26-0.36%11,358
Mar 26, 202622.4022.7022.3522.3522.35-2.38%17,303
Mar 25, 202622.9422.9422.8822.8922.890.21%3,358
Mar 24, 202622.8222.9522.7622.8422.840.21%3,135
Mar 23, 202622.8723.0222.6522.8022.802.04%14,204
Mar 20, 202622.9422.9422.3122.3422.34-2.63%5,690
Mar 19, 202622.3522.9922.3522.9422.94-0.45%6,128
Mar 18, 202623.2825.2123.0223.0523.05-1.76%5,878
Mar 17, 202623.5223.5723.4523.4623.46-0.12%8,090
Mar 16, 202623.5223.5323.3923.4923.491.33%4,174
Mar 13, 202623.4623.4623.1523.1823.18-0.32%1,825