Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
30.51
-0.16 (-0.52%)
Apr 1, 2025, 2:00 PM EDT - Market closed

JPAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202530.3330.5130.3030.5130.51-0.52%316
Mar 31, 202530.4830.6730.4130.6730.67-0.59%665
Mar 28, 202530.9430.9430.8530.8530.85-1.84%4,382
Mar 27, 202531.4731.4731.4331.4331.43-0.17%135
Mar 26, 202531.6031.6031.4831.4831.48-1.30%325
Mar 25, 202531.9031.9031.9031.9031.900.62%320
Mar 24, 202531.6731.7331.6631.7031.70-0.08%2,792
Mar 21, 202531.6131.7231.6131.7231.720.17%118
Mar 20, 202531.4731.6731.4731.6731.67-0.41%543
Mar 19, 202531.5731.8031.5731.8031.801.09%1,461
Mar 18, 202531.2931.4631.2931.4631.46-0.11%503
Mar 17, 202531.4831.4931.4231.4931.490.94%513
Mar 14, 202530.9831.2030.9831.2031.201.52%721
Mar 13, 202530.8130.8130.6930.7330.73-0.30%1,031
Mar 12, 202530.6330.8530.6330.8230.822.43%1,314
Mar 11, 202530.1930.1930.0630.0930.09-0.95%1,985
Mar 10, 202530.6030.6030.3030.3830.38-2.84%9,503
Mar 7, 202531.1131.2731.1131.2731.27-0.04%990
Mar 6, 202531.5931.6031.2831.2831.28-0.56%8,052
Mar 5, 202531.1931.4631.1931.4631.461.95%520
Mar 4, 202530.8330.8630.7630.8630.86-0.63%644
Mar 3, 202531.3431.3431.0631.0631.061.26%5,075
Feb 28, 202530.5130.6730.4630.6730.67-0.27%2,278
Feb 27, 202531.2231.2430.7530.7530.75-0.97%25,954
Feb 26, 202531.1231.1431.0531.0531.05-0.14%1,728
Feb 25, 202531.0331.1031.0331.1031.100.05%2,449
Feb 24, 202531.1431.1831.0031.0831.08-0.27%7,155
Feb 21, 202531.3631.3931.1731.1731.17-1.00%2,449
Feb 20, 202531.5731.5731.4631.4831.48-0.18%321
Feb 19, 202531.4431.5431.4431.5431.54-0.59%346
Feb 18, 202531.5531.7231.5531.7231.721.16%2,167
Feb 14, 202531.3431.3831.3431.3631.360.60%1,227
Feb 13, 202531.1731.1731.1731.1731.171.72%63
Feb 12, 202530.5230.6530.5230.6530.65-1.16%275
Feb 11, 202531.0131.0131.0131.0131.010.06%146
Feb 10, 202530.9930.9930.9930.9930.99-0.09%198
Feb 7, 202531.0231.0231.0231.0231.02-1.34%179
Feb 6, 202531.4231.4431.4231.4431.440.70%103
Feb 5, 202531.2231.2231.2231.2231.220.92%32
Feb 4, 202530.8830.9430.8730.9430.940.40%2,581
Feb 3, 202530.6330.8930.6330.8230.82-0.54%1,853
Jan 31, 202530.9830.9830.9830.9830.98-0.75%14
Jan 30, 202531.1731.2231.1331.2231.221.33%786
Jan 29, 202530.8130.8130.8130.8130.810.05%4
Jan 28, 202530.7930.7930.7930.7930.790.50%7
Jan 27, 202530.6430.6430.6430.6430.64-0.94%39
Jan 24, 202530.9331.0030.9130.9330.930.68%1,898
Jan 23, 202530.4730.7230.4730.7230.721.18%219
Jan 22, 202530.3630.3630.3630.3630.36-0.16%95
Jan 21, 202530.2630.4530.2630.4130.411.79%1,514