Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
31.52
+0.29 (0.92%)
Apr 24, 2025, 4:00 PM EDT - Market closed
JPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 31.35 | 31.52 | 31.35 | 31.52 | 31.52 | 0.91% | 2,671 |
| Apr 23, 2025 | 31.36 | 31.45 | 31.23 | 31.24 | 31.24 | 0.41% | 981 |
| Apr 22, 2025 | 31.21 | 31.21 | 31.11 | 31.11 | 31.11 | 1.80% | 258 |
| Apr 21, 2025 | 30.55 | 30.56 | 30.55 | 30.56 | 30.56 | 0.09% | 364 |
| Apr 17, 2025 | 30.60 | 30.70 | 30.53 | 30.53 | 30.53 | 2.39% | 3,612 |
| Apr 16, 2025 | 30.07 | 30.07 | 29.78 | 29.82 | 29.82 | -0.64% | 1,274 |
| Apr 15, 2025 | 30.10 | 30.10 | 30.01 | 30.01 | 30.01 | 0.64% | 328 |
| Apr 14, 2025 | 29.68 | 29.96 | 29.67 | 29.82 | 29.82 | 1.38% | 3,163 |
| Apr 11, 2025 | 29.00 | 29.42 | 28.85 | 29.42 | 29.42 | 2.76% | 408 |
| Apr 10, 2025 | 28.93 | 28.93 | 28.59 | 28.62 | 28.62 | -2.55% | 531 |
| Apr 9, 2025 | 27.57 | 29.37 | 27.57 | 29.37 | 29.37 | 6.95% | 1,187 |
| Apr 8, 2025 | 28.66 | 28.66 | 27.44 | 27.46 | 27.46 | 0.16% | 740 |
| Apr 7, 2025 | 27.98 | 27.98 | 27.29 | 27.42 | 27.42 | -0.22% | 1,469 |
| Apr 4, 2025 | 25.97 | 28.18 | 25.97 | 27.48 | 27.48 | -5.98% | 4,969 |
| Apr 3, 2025 | 29.49 | 29.49 | 29.21 | 29.23 | 29.23 | -4.26% | 1,326 |
| Apr 2, 2025 | 30.25 | 30.53 | 30.23 | 30.53 | 30.53 | 0.08% | 5,255 |
| Apr 1, 2025 | 30.33 | 30.51 | 30.30 | 30.51 | 30.51 | -0.52% | 316 |
| Mar 31, 2025 | 30.48 | 30.67 | 30.41 | 30.67 | 30.67 | -0.59% | 665 |
| Mar 28, 2025 | 30.94 | 30.94 | 30.85 | 30.85 | 30.85 | -1.84% | 4,382 |
| Mar 27, 2025 | 31.47 | 31.47 | 31.43 | 31.43 | 31.43 | -0.17% | 135 |
| Mar 26, 2025 | 31.60 | 31.60 | 31.48 | 31.48 | 31.48 | -1.30% | 325 |
| Mar 25, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.62% | 320 |
| Mar 24, 2025 | 31.67 | 31.73 | 31.66 | 31.70 | 31.70 | -0.08% | 2,792 |
| Mar 21, 2025 | 31.61 | 31.72 | 31.61 | 31.72 | 31.72 | 0.17% | 118 |
| Mar 20, 2025 | 31.47 | 31.67 | 31.47 | 31.67 | 31.67 | -0.41% | 543 |
| Mar 19, 2025 | 31.57 | 31.80 | 31.57 | 31.80 | 31.80 | 1.09% | 1,461 |
| Mar 18, 2025 | 31.29 | 31.46 | 31.29 | 31.46 | 31.46 | -0.11% | 503 |
| Mar 17, 2025 | 31.48 | 31.49 | 31.42 | 31.49 | 31.49 | 0.94% | 513 |
| Mar 14, 2025 | 30.98 | 31.20 | 30.98 | 31.20 | 31.20 | 1.52% | 721 |
| Mar 13, 2025 | 30.81 | 30.81 | 30.69 | 30.73 | 30.73 | -0.30% | 1,031 |
| Mar 12, 2025 | 30.63 | 30.85 | 30.63 | 30.82 | 30.82 | 2.43% | 1,314 |
| Mar 11, 2025 | 30.19 | 30.19 | 30.06 | 30.09 | 30.09 | -0.95% | 1,985 |
| Mar 10, 2025 | 30.60 | 30.60 | 30.30 | 30.38 | 30.38 | -2.84% | 9,503 |
| Mar 7, 2025 | 31.11 | 31.27 | 31.11 | 31.27 | 31.27 | -0.04% | 990 |
| Mar 6, 2025 | 31.59 | 31.60 | 31.28 | 31.28 | 31.28 | -0.56% | 8,052 |
| Mar 5, 2025 | 31.19 | 31.46 | 31.19 | 31.46 | 31.46 | 1.95% | 520 |
| Mar 4, 2025 | 30.83 | 30.86 | 30.76 | 30.86 | 30.86 | -0.63% | 644 |
| Mar 3, 2025 | 31.34 | 31.34 | 31.06 | 31.06 | 31.06 | 1.26% | 5,075 |
| Feb 28, 2025 | 30.51 | 30.67 | 30.46 | 30.67 | 30.67 | -0.27% | 2,278 |
| Feb 27, 2025 | 31.22 | 31.24 | 30.75 | 30.75 | 30.75 | -0.97% | 25,954 |
| Feb 26, 2025 | 31.12 | 31.14 | 31.05 | 31.05 | 31.05 | -0.14% | 1,728 |
| Feb 25, 2025 | 31.03 | 31.10 | 31.03 | 31.10 | 31.10 | 0.05% | 2,449 |
| Feb 24, 2025 | 31.14 | 31.18 | 31.00 | 31.08 | 31.08 | -0.27% | 7,155 |
| Feb 21, 2025 | 31.36 | 31.39 | 31.17 | 31.17 | 31.17 | -1.00% | 2,449 |
| Feb 20, 2025 | 31.57 | 31.57 | 31.46 | 31.48 | 31.48 | -0.18% | 321 |
| Feb 19, 2025 | 31.44 | 31.54 | 31.44 | 31.54 | 31.54 | -0.59% | 346 |
| Feb 18, 2025 | 31.55 | 31.72 | 31.55 | 31.72 | 31.72 | 1.16% | 2,167 |
| Feb 14, 2025 | 31.34 | 31.38 | 31.34 | 31.36 | 31.36 | 0.60% | 1,227 |
| Feb 13, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.72% | 63 |
| Feb 12, 2025 | 30.52 | 30.65 | 30.52 | 30.65 | 30.65 | -1.16% | 275 |