Matthews Japan Active ETF (JPAN)

NYSEARCA: JPAN · Real-Time Price · USD

41.62

+0.40 (0.96%)

At close: Jun 12, 2026, 4:00 PM EDT

41.62

0.00 (0.00%)

After-hours: Jun 12, 2026, 8:00 PM EDT

JPAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	41.59	41.63	41.59	41.62	41.62	0.96%	873
Jun 11, 2026	40.35	41.23	40.28	41.22	41.22	3.04%	2,354
Jun 10, 2026	40.01	40.01	40.01	40.01	40.01	-2.01%	94
Jun 9, 2026	40.62	40.83	40.62	40.83	40.83	-0.42%	271
Jun 8, 2026	41.08	41.09	41.00	41.00	41.00	0.28%	743
Jun 5, 2026	41.78	41.79	40.89	40.89	40.89	-3.55%	497
Jun 4, 2026	42.29	42.39	42.23	42.39	42.39	0.63%	1,305
Jun 3, 2026	42.19	42.19	40.87	42.13	42.13	0.52%	6,266
Jun 2, 2026	41.91	41.91	41.91	41.91	41.91	0.60%	214
Jun 1, 2026	41.55	41.72	41.55	41.66	41.66	-0.90%	1,254
May 29, 2026	41.93	42.04	41.93	42.04	42.04	0.61%	3,338
May 28, 2026	41.79	41.84	41.79	41.79	41.79	0.23%	1,280
May 27, 2026	41.73	41.73	41.54	41.69	41.69	-0.72%	1,752
May 26, 2026	42.11	42.11	41.93	42.00	42.00	1.41%	1,661
May 22, 2026	41.42	41.49	41.41	41.41	41.41	0.86%	1,531
May 21, 2026	40.66	41.06	40.59	41.06	41.06	1.02%	764
May 20, 2026	40.55	40.78	40.55	40.64	40.64	0.15%	5,032
May 19, 2026	40.68	40.68	40.49	40.58	40.58	-0.84%	1,151
May 18, 2026	40.78	40.93	40.70	40.93	40.93	-0.04%	4,848
May 15, 2026	41.00	41.08	40.94	40.94	40.94	-1.82%	2,979
May 14, 2026	41.79	41.99	41.70	41.70	41.70	-0.63%	2,633
May 13, 2026	41.97	41.97	41.97	41.97	41.97	0.62%	35
May 12, 2026	41.60	41.71	41.60	41.71	41.70	-0.15%	1,048
May 11, 2026	41.79	41.79	41.77	41.77	41.77	0.60%	1,005
May 8, 2026	41.54	41.60	41.52	41.52	41.52	1.56%	1,175
May 7, 2026	40.78	40.88	40.78	40.88	40.88	0.02%	398
May 6, 2026	40.79	40.95	40.72	40.87	40.87	2.74%	4,696
May 5, 2026	39.55	39.78	39.50	39.78	39.78	1.12%	537
May 4, 2026	39.57	39.57	39.32	39.34	39.34	-0.32%	1,771
May 1, 2026	39.70	39.70	39.47	39.47	39.47	-0.87%	5,829
Apr 30, 2026	39.82	39.82	39.77	39.82	39.81	3.28%	502
Apr 29, 2026	38.57	38.63	38.54	38.55	38.55	-1.00%	1,286
Apr 28, 2026	38.94	38.94	38.94	38.94	38.94	-0.17%	253
Apr 27, 2026	39.02	39.02	39.01	39.01	39.01	1.41%	1,867
Apr 24, 2026	38.43	38.47	38.43	38.47	38.47	-0.01%	1,804
Apr 23, 2026	38.48	38.48	38.47	38.47	38.47	-0.56%	1,143
Apr 22, 2026	38.65	38.69	38.65	38.69	38.69	0.42%	1,231
Apr 21, 2026	39.07	39.07	38.53	38.53	38.53	-1.95%	1,243
Apr 20, 2026	39.27	39.29	39.27	39.29	39.29	-0.86%	337
Apr 17, 2026	39.79	40.00	39.63	39.63	39.63	0.74%	2,504
Apr 16, 2026	39.34	39.34	39.34	39.34	39.34	0.35%	223
Apr 15, 2026	39.19	39.20	39.13	39.20	39.20	-0.30%	772
Apr 14, 2026	39.33	39.33	39.32	39.32	39.32	1.26%	467
Apr 13, 2026	38.73	38.84	38.73	38.84	38.84	-0.08%	291
Apr 10, 2026	38.87	38.87	38.87	38.87	38.87	0.46%	123
Apr 9, 2026	38.82	38.82	38.69	38.69	38.69	-1.23%	398
Apr 8, 2026	39.11	39.24	39.11	39.17	39.17	5.15%	2,203
Apr 7, 2026	36.81	37.26	36.81	37.26	37.26	-0.33%	844
Apr 6, 2026	37.26	37.38	37.26	37.38	37.38	0.63%	175
Apr 2, 2026	36.61	37.14	36.61	37.14	37.14	-1.43%	336