Matthews Japan Active ETF (JPAN)

NYSEARCA: JPAN · Real-Time Price · USD

42.31

+0.19 (0.46%)

At close: Aug 21, 2026, 4:00 PM EDT

42.31

0.00 (0.00%)

After-hours: Aug 21, 2026, 8:00 PM EDT

JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.32	42.35	40.95	42.31	42.31	0.47%	2,678
Aug 20, 2026	42.07	42.12	42.07	42.12	42.12	-0.58%	430
Aug 19, 2026	42.28	42.36	42.28	42.36	42.36	-0.92%	381
Aug 18, 2026	42.76	42.93	42.73	42.76	42.76	-3.24%	2,095
Aug 17, 2026	44.29	44.33	44.19	44.19	44.19	0.14%	1,019
Aug 14, 2026	44.10	44.13	44.09	44.13	44.13	-	1,283
Aug 13, 2026	44.23	44.23	44.13	44.13	44.13	0.37%	381
Aug 12, 2026	44.04	44.04	43.97	43.97	43.97	1.54%	401
Aug 11, 2026	43.30	43.30	43.30	43.30	43.30	0.30%	13
Aug 10, 2026	43.24	43.24	43.17	43.17	43.17	-0.55%	938
Aug 7, 2026	43.08	43.40	43.08	43.40	43.40	1.54%	1,205
Aug 6, 2026	42.74	42.74	42.74	42.74	42.74	-0.27%	79
Aug 5, 2026	43.27	43.27	42.86	42.86	42.86	1.08%	1,357
Aug 4, 2026	42.23	42.42	42.22	42.40	42.40	1.90%	5,132
Aug 3, 2026	41.55	41.62	41.55	41.61	41.61	0.35%	5,274
Jul 31, 2026	41.51	41.51	41.47	41.47	41.47	-0.33%	319
Jul 30, 2026	41.66	41.66	41.61	41.61	41.61	4.23%	503
Jul 29, 2026	40.12	40.12	39.92	39.92	39.92	-0.25%	880
Jul 28, 2026	39.87	40.24	39.86	40.02	40.02	-2.25%	3,997
Jul 27, 2026	40.94	40.94	40.94	40.94	40.94	0.13%	142
Jul 24, 2026	40.89	41.06	40.89	40.89	40.88	-0.16%	757
Jul 23, 2026	41.24	41.24	40.95	40.95	40.95	-1.20%	1,170
Jul 22, 2026	41.45	41.52	41.45	41.45	41.45	-0.65%	1,217
Jul 21, 2026	41.75	41.75	41.71	41.72	41.72	2.38%	1,264
Jul 20, 2026	40.71	40.75	40.71	40.75	40.75	-0.03%	620
Jul 17, 2026	40.20	40.76	40.20	40.76	40.76	-2.08%	740
Jul 16, 2026	41.63	41.63	41.63	41.63	41.63	-1.89%	72
Jul 15, 2026	42.39	42.43	42.39	42.43	42.43	-0.21%	430
Jul 14, 2026	42.72	42.74	42.47	42.52	42.52	1.11%	3,967
Jul 13, 2026	42.19	42.19	42.05	42.05	42.05	-1.72%	464
Jul 10, 2026	42.79	42.79	42.79	42.79	42.79	1.25%	76
Jul 9, 2026	42.26	42.26	42.26	42.26	42.26	0.98%	328
Jul 8, 2026	41.46	41.85	41.46	41.85	41.85	-0.85%	1,691
Jul 7, 2026	42.67	42.67	42.21	42.21	42.21	-2.05%	1,041
Jul 6, 2026	43.14	43.14	43.08	43.09	43.09	2.40%	873
Jul 2, 2026	42.30	42.30	42.08	42.08	42.08	-0.59%	1,224
Jul 1, 2026	42.33	42.33	42.33	42.33	42.33	0.73%	223
Jun 30, 2026	42.09	42.10	42.02	42.02	42.02	-0.39%	797
Jun 29, 2026	41.97	42.21	41.97	42.19	42.18	0.21%	1,136
Jun 26, 2026	42.00	42.10	41.98	42.10	42.09	-0.23%	1,865
Jun 25, 2026	42.27	42.41	42.19	42.19	42.19	0.63%	215
Jun 24, 2026	41.76	41.96	41.69	41.93	41.93	-0.15%	4,676
Jun 23, 2026	41.77	42.00	41.68	41.99	41.99	-3.95%	917
Jun 22, 2026	43.72	43.84	43.71	43.72	43.72	1.16%	3,562
Jun 18, 2026	43.26	43.26	43.19	43.21	43.21	1.65%	1,380
Jun 17, 2026	42.87	43.00	42.51	42.51	42.51	0.20%	1,114
Jun 16, 2026	42.70	42.70	42.43	42.43	42.43	0.56%	1,085
Jun 15, 2026	42.19	42.28	42.10	42.19	42.19	1.37%	1,944
Jun 12, 2026	41.59	41.63	41.59	41.62	41.62	0.96%	873
Jun 11, 2026	40.35	41.23	40.28	41.22	41.22	3.04%	2,354