Matthews Japan Active ETF (JPAN)
NYSEARCA: JPAN · Real-Time Price · USD
37.60
-0.24 (-0.65%)
At close: Oct 29, 2025, 4:00 PM EDT
37.60
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT

JPAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202537.7237.8137.6337.77--0.18%5,191
Oct 28, 202537.7937.8637.7937.8437.840.57%2,549
Oct 27, 202537.6537.6537.5637.6237.621.34%1,154
Oct 24, 202537.0337.1537.0337.1337.130.42%1,115
Oct 23, 202536.9036.9736.9036.9736.970.19%1,271
Oct 22, 202536.9036.9036.9036.9036.90-0.44%88
Oct 21, 202537.1137.1137.0637.0637.06-0.69%255
Oct 20, 202537.0837.3437.0837.3237.321.70%1,902
Oct 17, 202536.6536.7036.6536.7036.700.70%1,818
Oct 16, 202536.4736.4736.4436.4436.440.16%512
Oct 15, 202536.4636.4636.3836.3836.381.37%477
Oct 14, 202535.9335.9335.8935.8935.890.63%501
Oct 13, 202535.6735.6735.6735.6735.671.32%53
Oct 10, 202535.2035.2035.2035.2035.20-3.96%23
Oct 9, 202536.7236.7236.6636.6636.66-0.32%527
Oct 8, 202536.8236.8236.7736.7736.77-0.19%636
Oct 7, 202537.0837.0836.8336.8436.84-1.69%746
Oct 6, 202537.4837.5137.4737.4737.471.53%1,181
Oct 3, 202536.8336.9136.8336.9136.912.27%6,545
Oct 2, 202536.0936.0936.0936.0936.090.07%114
Oct 1, 202536.0336.0736.0336.0736.07-0.18%332
Sep 30, 202536.1336.1336.1336.1336.13-0.11%39
Sep 29, 202536.1736.1736.1736.1736.170.23%220
Sep 26, 202536.0236.0836.0236.0836.08-0.05%211
Sep 25, 202536.0936.1036.0936.1036.10-0.31%267
Sep 24, 202536.2236.2236.2236.2236.22-0.64%18
Sep 23, 202536.5536.5536.4536.4536.45-0.10%142
Sep 22, 202536.3836.4936.3836.4936.490.58%741
Sep 19, 202536.2936.2936.2736.2736.27-1.11%425
Sep 18, 202536.6836.6836.6836.6836.680.72%123
Sep 17, 202536.4936.4936.4236.4236.42-0.54%408
Sep 16, 202536.6036.6236.6036.6236.62-0.15%109
Sep 15, 202536.5536.6736.5536.6736.670.71%282
Sep 12, 202536.4136.4136.4136.4136.41-0.39%66
Sep 11, 202536.5736.5736.5536.5536.551.06%542
Sep 10, 202536.1736.1736.1736.1736.170.61%42
Sep 9, 202535.9535.9535.9535.9535.95-1.24%177
Sep 8, 202536.2036.4136.2036.4136.412.34%487
Sep 5, 202535.5835.5835.5835.5835.580.38%21
Sep 4, 202535.3635.4435.3635.4435.440.68%722
Sep 3, 202535.2035.2035.2035.2035.20-0.51%106
Sep 2, 202535.1235.3835.1235.3835.38-0.31%243
Aug 29, 202535.4935.4935.4935.4935.49-1.25%126
Aug 28, 202535.8435.9535.8435.9435.940.84%3,998
Aug 27, 202535.5935.6635.5935.6435.64-0.43%1,934
Aug 26, 202535.7035.7935.7035.7935.79-0.09%407
Aug 25, 202535.8335.8335.8335.8335.83-1.03%61
Aug 22, 202536.2036.2036.2036.2036.201.61%624
Aug 21, 202535.7235.7235.6335.6335.63-1.15%114
Aug 20, 202536.0436.0436.0436.0436.04-0.57%15