Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
30.34
+0.11 (0.37%)
At close: Dec 19, 2024, 3:09 PM
30.25
-0.09 (-0.31%)
After-hours: Dec 20, 2024, 4:10 PM EST
JPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.31% | 124 |
| Dec 19, 2024 | 30.58 | 30.58 | 30.34 | 30.34 | 30.34 | 0.37% | 911 |
| Dec 18, 2024 | 30.35 | 30.35 | 30.23 | 30.23 | 30.23 | -4.04% | 1,309 |
| Dec 17, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.02 | -0.39% | 138 |
| Dec 16, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.14 | -0.36% | 118 |
| Dec 13, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.25 | -1.04% | 4 |
| Dec 12, 2024 | 32.25 | 32.25 | 32.07 | 32.07 | 31.58 | -0.63% | 521 |
| Dec 11, 2024 | 32.30 | 32.30 | 32.27 | 32.27 | 31.78 | 1.30% | 855 |
| Dec 10, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.37 | -0.67% | 380 |
| Dec 9, 2024 | 32.50 | 32.50 | 32.08 | 32.08 | 31.59 | -0.76% | 996 |
| Dec 6, 2024 | 32.31 | 32.32 | 32.31 | 32.32 | 31.83 | -0.27% | 983 |
| Dec 5, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 31.92 | -0.11% | 1,090 |
| Dec 4, 2024 | 32.47 | 32.48 | 32.45 | 32.45 | 31.95 | -0.02% | 1,090 |
| Dec 3, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 31.96 | 1.56% | 53 |
| Dec 2, 2024 | 31.92 | 31.96 | 31.90 | 31.96 | 31.47 | 1.21% | 1,271 |
| Nov 29, 2024 | 31.26 | 31.57 | 31.26 | 31.57 | 31.09 | 2.62% | 2,728 |
| Nov 27, 2024 | 30.88 | 30.88 | 30.77 | 30.77 | 30.30 | -0.01% | 1,710 |
| Nov 26, 2024 | 30.65 | 30.77 | 30.64 | 30.77 | 30.30 | -0.36% | 1,868 |
| Nov 25, 2024 | 30.79 | 30.88 | 30.79 | 30.88 | 30.41 | 0.72% | 398 |
| Nov 22, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.20 | 0.82% | 31 |
| Nov 21, 2024 | 30.30 | 30.41 | 30.30 | 30.41 | 29.95 | 0.25% | 462 |
| Nov 20, 2024 | 30.23 | 30.34 | 30.23 | 30.34 | 29.87 | -0.51% | 326 |
| Nov 19, 2024 | 30.47 | 30.49 | 30.46 | 30.49 | 30.03 | -0.24% | 2,231 |
| Nov 18, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.10 | 0.15% | 175 |
| Nov 15, 2024 | 30.42 | 30.52 | 30.42 | 30.52 | 30.05 | -0.40% | 223 |
| Nov 14, 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 30.17 | -0.09% | 1,319 |
| Nov 13, 2024 | 30.53 | 30.67 | 30.53 | 30.67 | 30.20 | -1.00% | 805 |
| Nov 12, 2024 | 31.10 | 31.10 | 30.98 | 30.98 | 30.51 | -1.42% | 5,050 |
| Nov 11, 2024 | 31.43 | 31.43 | 31.42 | 31.42 | 30.94 | 0.47% | 3,423 |
| Nov 8, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 30.80 | -0.11% | 18 |
| Nov 7, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 30.83 | 0.75% | 10 |
| Nov 6, 2024 | 30.76 | 31.08 | 30.76 | 31.08 | 30.61 | 0.85% | 994 |
| Nov 5, 2024 | 30.50 | 30.82 | 30.50 | 30.82 | 30.35 | 1.03% | 569 |
| Nov 4, 2024 | 30.70 | 30.72 | 30.50 | 30.50 | 30.04 | 0.13% | 2,653 |
| Nov 1, 2024 | 30.51 | 30.51 | 30.47 | 30.47 | 30.00 | -0.42% | 456 |
| Oct 31, 2024 | 30.46 | 30.59 | 30.45 | 30.59 | 30.13 | -0.40% | 538 |
| Oct 30, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.25 | 0.36% | 59 |
| Oct 29, 2024 | 30.52 | 30.61 | 30.52 | 30.61 | 30.14 | 0.97% | 341 |
| Oct 28, 2024 | 30.21 | 30.33 | 30.20 | 30.31 | 29.85 | 0.46% | 2,663 |
| Oct 25, 2024 | 30.26 | 30.26 | 30.17 | 30.17 | 29.71 | -0.17% | 2,107 |
| Oct 24, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.76 | 1.45% | 12 |
| Oct 23, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.34 | -2.38% | 58 |
| Oct 22, 2024 | 30.50 | 30.52 | 30.50 | 30.52 | 30.05 | -1.53% | 144 |
| Oct 21, 2024 | 31.11 | 31.11 | 30.99 | 30.99 | 30.52 | -1.67% | 471 |
| Oct 18, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.04 | 0.47% | 394 |
| Oct 17, 2024 | 31.50 | 31.50 | 31.37 | 31.37 | 30.89 | -0.86% | 603 |
| Oct 16, 2024 | 31.66 | 31.66 | 31.64 | 31.64 | 31.16 | 0.54% | 704 |
| Oct 15, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 30.99 | -1.48% | 50 |
| Oct 14, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.46 | 0.07% | 72 |
| Oct 11, 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.44 | 0.43% | 105 |
| Oct 10, 2024 | 31.49 | 31.79 | 31.44 | 31.79 | 31.30 | -0.24% | 1,537 |
| Oct 9, 2024 | 31.85 | 31.89 | 31.85 | 31.86 | 31.37 | -0.31% | 634 |
| Oct 8, 2024 | 31.94 | 31.96 | 31.94 | 31.96 | 31.47 | 0.44% | 339 |
| Oct 7, 2024 | 31.89 | 31.90 | 31.82 | 31.82 | 31.33 | -1.12% | 1,933 |
| Oct 4, 2024 | 32.01 | 32.18 | 32.01 | 32.18 | 31.69 | 1.13% | 684 |
| Oct 3, 2024 | 31.70 | 31.82 | 31.70 | 31.82 | 31.34 | -0.29% | 179 |
| Oct 2, 2024 | 31.88 | 31.95 | 31.80 | 31.91 | 31.43 | -1.21% | 828 |
| Oct 1, 2024 | 32.31 | 32.31 | 32.30 | 32.30 | 31.81 | 0.36% | 461 |
| Sep 30, 2024 | 32.25 | 32.25 | 32.19 | 32.19 | 31.70 | 0.81% | 314 |
| Sep 27, 2024 | 30.75 | 34.15 | 30.75 | 31.93 | 31.44 | -2.77% | 7,136 |
| Sep 26, 2024 | 32.75 | 32.84 | 32.61 | 32.84 | 32.34 | 3.17% | 2,333 |
| Sep 25, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.35 | -0.48% | 55 |
| Sep 24, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.50 | -0.70% | 2 |
| Sep 23, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.72 | 0.78% | 6 |
| Sep 20, 2024 | 32.08 | 32.08 | 31.96 | 31.96 | 31.48 | -0.15% | 281 |
| Sep 19, 2024 | 31.92 | 32.01 | 31.92 | 32.01 | 31.52 | 2.96% | 123 |
| Sep 18, 2024 | 31.10 | 31.27 | 31.09 | 31.09 | 30.62 | -0.64% | 2,177 |
| Sep 17, 2024 | 31.47 | 31.50 | 31.29 | 31.29 | 30.82 | -1.21% | 1,544 |
| Sep 16, 2024 | 31.52 | 31.68 | 31.52 | 31.68 | 31.19 | 1.05% | 412 |
| Sep 13, 2024 | 31.42 | 31.50 | 31.31 | 31.35 | 30.87 | -0.62% | 8,258 |
| Sep 12, 2024 | 31.21 | 31.54 | 31.21 | 31.54 | 31.06 | 1.26% | 210 |
| Sep 11, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 30.68 | 0.49% | 96 |
| Sep 10, 2024 | 31.00 | 31.00 | 30.97 | 31.00 | 30.53 | 0.11% | 692 |
| Sep 9, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.49 | 2.20% | 27 |
| Sep 6, 2024 | 30.93 | 30.93 | 30.30 | 30.30 | 29.84 | -3.57% | 755 |
| Sep 5, 2024 | 31.29 | 31.42 | 31.29 | 31.42 | 30.94 | 0.18% | 507 |
| Sep 4, 2024 | 31.20 | 31.36 | 31.20 | 31.36 | 30.88 | -1.20% | 628 |
| Sep 3, 2024 | 32.04 | 32.04 | 31.74 | 31.74 | 31.26 | -1.29% | 1,129 |
| Aug 30, 2024 | 32.24 | 32.24 | 32.16 | 32.16 | 31.67 | 1.07% | 927 |
| Aug 29, 2024 | 32.04 | 32.04 | 31.82 | 31.82 | 31.33 | 0.10% | 908 |
| Aug 28, 2024 | 32.04 | 32.04 | 31.79 | 31.79 | 31.30 | -0.36% | 1,021 |
| Aug 27, 2024 | 31.84 | 31.99 | 31.84 | 31.90 | 31.41 | 1.34% | 1,281 |
| Aug 26, 2024 | 31.86 | 31.86 | 31.48 | 31.48 | 31.00 | -1.37% | 2,133 |
| Aug 23, 2024 | 31.56 | 31.91 | 31.56 | 31.91 | 31.43 | 2.58% | 1,757 |
| Aug 22, 2024 | 31.40 | 31.40 | 31.11 | 31.11 | 30.64 | -0.53% | 1,728 |
| Aug 21, 2024 | 31.23 | 31.28 | 31.23 | 31.28 | 30.80 | 1.49% | 3,041 |
| Aug 20, 2024 | 30.93 | 30.93 | 30.82 | 30.82 | 30.35 | -0.26% | 1,011 |
| Aug 19, 2024 | 30.78 | 30.90 | 30.73 | 30.90 | 30.43 | 1.12% | 1,207 |
| Aug 16, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.09 | 0.95% | 1 |
| Aug 15, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 29.81 | 1.44% | 185 |
| Aug 14, 2024 | 29.72 | 29.84 | 29.72 | 29.84 | 29.39 | -0.22% | 817 |
| Aug 13, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.45 | 3.17% | 61 |
| Aug 12, 2024 | 29.05 | 29.05 | 28.95 | 28.99 | 28.55 | 0.72% | 1,548 |
| Aug 9, 2024 | 28.63 | 28.78 | 28.59 | 28.78 | 28.34 | 0.67% | 2,864 |
| Aug 8, 2024 | 28.59 | 28.62 | 28.36 | 28.59 | 28.15 | 1.70% | 1,062 |
| Aug 7, 2024 | 28.73 | 28.78 | 28.11 | 28.11 | 27.68 | 0.96% | 3,212 |
| Aug 6, 2024 | 27.57 | 27.84 | 27.57 | 27.84 | 27.42 | 0.56% | 1,739 |
| Aug 5, 2024 | 26.09 | 27.69 | 26.06 | 27.69 | 27.27 | -1.81% | 9,969 |
| Aug 2, 2024 | 28.42 | 28.49 | 27.87 | 28.20 | 27.77 | -5.04% | 1,797 |
| Aug 1, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.25 | -4.94% | 305 |