Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
35.44
+0.24 (0.67%)
At close: Sep 4, 2025, 4:00 PM
35.44
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
JPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 35.36 | 35.44 | 35.36 | 35.44 | - | 0.68% | 722 |
| Sep 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.51% | 106 |
| Sep 2, 2025 | 35.12 | 35.38 | 35.12 | 35.38 | 35.38 | -0.31% | 243 |
| Aug 29, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.25% | 126 |
| Aug 28, 2025 | 35.84 | 35.95 | 35.84 | 35.94 | 35.94 | 0.84% | 3,998 |
| Aug 27, 2025 | 35.59 | 35.66 | 35.59 | 35.64 | 35.64 | -0.43% | 1,934 |
| Aug 26, 2025 | 35.70 | 35.79 | 35.70 | 35.79 | 35.79 | -0.09% | 407 |
| Aug 25, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -1.03% | 61 |
| Aug 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.61% | 624 |
| Aug 21, 2025 | 35.72 | 35.72 | 35.63 | 35.63 | 35.63 | -1.15% | 114 |
| Aug 20, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.57% | 15 |
| Aug 19, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.36% | 41 |
| Aug 18, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.24% | 78 |
| Aug 15, 2025 | 36.25 | 36.32 | 36.25 | 36.29 | 36.29 | 1.70% | 2,533 |
| Aug 14, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -0.43% | 162 |
| Aug 13, 2025 | 35.87 | 35.87 | 35.84 | 35.84 | 35.84 | 0.45% | 371 |
| Aug 12, 2025 | 35.66 | 35.68 | 35.66 | 35.68 | 35.68 | 1.44% | 295 |
| Aug 11, 2025 | 35.25 | 35.28 | 35.17 | 35.17 | 35.17 | - | 472 |
| Aug 8, 2025 | 35.19 | 35.20 | 35.17 | 35.17 | 35.17 | 1.25% | 1,973 |
| Aug 7, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.96% | 450 |
| Aug 6, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 1.18% | 30 |
| Aug 5, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.41% | 55 |
| Aug 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.47% | 11 |
| Aug 1, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.33% | 76 |
| Jul 31, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.81% | 320 |
| Jul 30, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.44% | 54 |
| Jul 29, 2025 | 33.70 | 33.70 | 33.67 | 33.67 | 33.67 | -0.23% | 150 |
| Jul 28, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.96% | 249 |
| Jul 25, 2025 | 34.37 | 34.42 | 34.37 | 34.42 | 34.42 | -1.15% | 219 |
| Jul 24, 2025 | 34.85 | 34.92 | 34.82 | 34.82 | 34.82 | 0.04% | 780 |
| Jul 23, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 3.84% | 193 |
| Jul 22, 2025 | 33.51 | 33.56 | 33.47 | 33.52 | 33.52 | 0.34% | 1,057 |
| Jul 21, 2025 | 33.27 | 33.53 | 33.27 | 33.41 | 33.41 | 1.11% | 2,247 |
| Jul 18, 2025 | 33.12 | 33.13 | 33.04 | 33.04 | 33.04 | -0.88% | 260 |
| Jul 17, 2025 | 33.21 | 33.34 | 33.21 | 33.34 | 33.34 | 0.87% | 347 |
| Jul 16, 2025 | 32.82 | 33.05 | 32.82 | 33.05 | 33.05 | 0.41% | 416 |
| Jul 15, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.84% | 45 |
| Jul 14, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.05% | 143 |
| Jul 11, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.26% | 90 |
| Jul 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.68% | 46 |
| Jul 9, 2025 | 33.74 | 33.83 | 33.74 | 33.83 | 33.83 | -0.02% | 355 |
| Jul 8, 2025 | 33.79 | 33.84 | 33.79 | 33.84 | 33.84 | 0.56% | 345 |
| Jul 7, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.67% | 348 |
| Jul 3, 2025 | 34.21 | 34.22 | 34.20 | 34.22 | 34.22 | -0.64% | 429 |
| Jul 2, 2025 | 34.30 | 34.47 | 34.28 | 34.44 | 34.44 | -0.19% | 3,563 |
| Jul 1, 2025 | 34.58 | 34.58 | 34.50 | 34.50 | 34.50 | -0.52% | 532 |
| Jun 30, 2025 | 34.65 | 34.69 | 34.65 | 34.69 | 34.69 | -0.47% | 427 |
| Jun 27, 2025 | 34.86 | 34.93 | 34.84 | 34.85 | 34.85 | 1.69% | 765 |
| Jun 26, 2025 | 34.08 | 34.27 | 34.08 | 34.27 | 34.27 | 1.93% | 586 |
| Jun 25, 2025 | 33.65 | 33.65 | 33.57 | 33.62 | 33.62 | -0.06% | 816 |