Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
36.77
-0.07 (-0.19%)
At close: Oct 8, 2025, 4:00 PM EDT
36.77
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT

JPAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202536.8236.8236.8236.80--0.11%303
Oct 7, 202537.0837.0836.8336.8436.84-1.69%746
Oct 6, 202537.4837.5137.4737.4737.471.53%1,181
Oct 3, 202536.8336.9136.8336.9136.912.27%6,545
Oct 2, 202536.0936.0936.0936.0936.090.07%114
Oct 1, 202536.0336.0736.0336.0736.07-0.18%332
Sep 30, 202536.1336.1336.1336.1336.13-0.11%39
Sep 29, 202536.1736.1736.1736.1736.170.23%220
Sep 26, 202536.0236.0836.0236.0836.08-0.05%211
Sep 25, 202536.0936.1036.0936.1036.10-0.31%267
Sep 24, 202536.2236.2236.2236.2236.22-0.64%18
Sep 23, 202536.5536.5536.4536.4536.45-0.10%142
Sep 22, 202536.3836.4936.3836.4936.490.58%741
Sep 19, 202536.2936.2936.2736.2736.27-1.11%425
Sep 18, 202536.6836.6836.6836.6836.680.72%123
Sep 17, 202536.4936.4936.4236.4236.42-0.54%408
Sep 16, 202536.6036.6236.6036.6236.62-0.15%109
Sep 15, 202536.5536.6736.5536.6736.670.71%282
Sep 12, 202536.4136.4136.4136.4136.41-0.39%66
Sep 11, 202536.5736.5736.5536.5536.551.06%542
Sep 10, 202536.1736.1736.1736.1736.170.61%42
Sep 9, 202535.9535.9535.9535.9535.95-1.24%177
Sep 8, 202536.2036.4136.2036.4136.412.34%487
Sep 5, 202535.5835.5835.5835.5835.580.38%21
Sep 4, 202535.3635.4435.3635.4435.440.68%722
Sep 3, 202535.2035.2035.2035.2035.20-0.51%106
Sep 2, 202535.1235.3835.1235.3835.38-0.31%243
Aug 29, 202535.4935.4935.4935.4935.49-1.25%126
Aug 28, 202535.8435.9535.8435.9435.940.84%3,998
Aug 27, 202535.5935.6635.5935.6435.64-0.43%1,934
Aug 26, 202535.7035.7935.7035.7935.79-0.09%407
Aug 25, 202535.8335.8335.8335.8335.83-1.03%61
Aug 22, 202536.2036.2036.2036.2036.201.61%624
Aug 21, 202535.7235.7235.6335.6335.63-1.15%114
Aug 20, 202536.0436.0436.0436.0436.04-0.57%15
Aug 19, 202536.2536.2536.2536.2536.25-0.36%41
Aug 18, 202536.3836.3836.3836.3836.380.24%78
Aug 15, 202536.2536.3236.2536.2936.291.70%2,533
Aug 14, 202535.6835.6835.6835.6835.68-0.43%162
Aug 13, 202535.8735.8735.8435.8435.840.45%371
Aug 12, 202535.6635.6835.6635.6835.681.44%295
Aug 11, 202535.2535.2835.1735.1735.17-472
Aug 8, 202535.1935.2035.1735.1735.171.25%1,973
Aug 7, 202534.7434.7434.7434.7434.740.96%450
Aug 6, 202534.4134.4134.4134.4134.411.18%30
Aug 5, 202534.0134.0134.0134.0134.01-0.41%55
Aug 4, 202534.1534.1534.1534.1534.151.47%11
Aug 1, 202533.6533.6533.6533.6533.650.33%76
Jul 31, 202533.5433.5433.5433.5433.54-0.81%320
Jul 30, 202533.8233.8233.8233.8233.820.44%54