Lazard Japanese Equity ETF (JPY)
NASDAQ: JPY · Real-Time Price · USD
28.44
+0.12 (0.42%)
Aug 1, 2025, 4:00 PM EDT - Market closed
SolarWinds Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 28.32 | 28.44 | 28.32 | 28.44 | 28.44 | 0.48% | 16,213 |
Jul 31, 2025 | 28.36 | 28.36 | 28.30 | 28.30 | 28.30 | -0.60% | 1,796 |
Jul 30, 2025 | 28.57 | 28.61 | 28.36 | 28.47 | 28.47 | 0.10% | 9,034 |
Jul 29, 2025 | 28.50 | 28.50 | 28.40 | 28.45 | 28.45 | -1.01% | 8,265 |
Jul 28, 2025 | 28.87 | 28.87 | 28.67 | 28.74 | 28.74 | -2.05% | 22,224 |
Jul 25, 2025 | 29.29 | 29.34 | 29.28 | 29.34 | 29.34 | -0.99% | 767 |
Jul 24, 2025 | 29.68 | 29.72 | 29.63 | 29.63 | 29.63 | 0.23% | 13,927 |
Jul 23, 2025 | 29.63 | 29.64 | 29.47 | 29.56 | 29.56 | 4.83% | 10,246 |
Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 40 |
Jul 21, 2025 | 27.91 | 28.12 | 27.91 | 28.00 | 28.00 | 1.18% | 1,142 |
Jul 18, 2025 | 27.77 | 27.77 | 27.67 | 27.67 | 27.67 | -0.86% | 2,784 |
Jul 17, 2025 | 27.82 | 27.94 | 27.82 | 27.91 | 27.91 | 0.48% | 348,156 |
Jul 16, 2025 | 27.58 | 27.78 | 27.58 | 27.78 | 27.78 | 0.20% | 6,360 |
Jul 15, 2025 | 27.78 | 27.78 | 27.71 | 27.73 | 27.73 | -0.95% | 11,723 |
Jul 14, 2025 | 27.95 | 27.99 | 27.95 | 27.99 | 27.99 | -0.08% | 3,295 |
Jul 11, 2025 | 28.00 | 28.01 | 27.96 | 28.01 | 28.01 | -0.45% | 1,759 |
Jul 10, 2025 | 28.05 | 28.14 | 27.92 | 28.14 | 28.14 | -0.49% | 3,079 |
Jul 9, 2025 | 28.20 | 28.28 | 28.19 | 28.28 | 28.28 | 0.22% | 3,278 |
Jul 8, 2025 | 28.11 | 28.25 | 28.11 | 28.22 | 28.22 | 0.77% | 5,802 |
Jul 7, 2025 | 28.34 | 28.34 | 27.84 | 28.00 | 28.00 | -2.60% | 16,610 |
Jul 3, 2025 | 28.73 | 28.78 | 28.73 | 28.75 | 28.75 | 0.32% | 683 |
Jul 2, 2025 | 28.63 | 28.66 | 28.63 | 28.66 | 28.66 | 0.28% | 1,151 |
Jul 1, 2025 | 28.65 | 28.69 | 28.58 | 28.58 | 28.58 | -0.57% | 32,713 |
Jun 30, 2025 | 28.71 | 28.77 | 28.69 | 28.74 | 28.74 | -0.15% | 6,709 |
Jun 27, 2025 | 28.84 | 28.84 | 28.78 | 28.78 | 28.78 | 1.52% | 14,769 |
Jun 26, 2025 | 28.37 | 28.39 | 28.33 | 28.35 | 28.35 | 2.15% | 2,344 |
Jun 25, 2025 | 27.76 | 27.77 | 27.72 | 27.76 | 27.76 | -0.17% | 3,006 |
Jun 24, 2025 | 27.71 | 27.88 | 27.71 | 27.80 | 27.80 | 1.00% | 2,914 |
Jun 23, 2025 | 27.35 | 27.53 | 27.18 | 27.53 | 27.53 | 0.28% | 3,106 |
Jun 20, 2025 | 27.66 | 27.66 | 27.45 | 27.45 | 27.45 | -3.51% | 1,693 |
Jun 18, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 27.89 | 0.94% | 21 |
Jun 17, 2025 | 28.37 | 28.40 | 28.16 | 28.18 | 27.63 | -1.22% | 2,649 |
Jun 16, 2025 | 28.65 | 28.69 | 28.53 | 28.53 | 27.97 | 0.06% | 6,427 |
Jun 13, 2025 | 28.53 | 28.53 | 28.50 | 28.51 | 27.95 | -0.93% | 2,871 |
Jun 12, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.21 | 0.75% | 1,376 |
Jun 11, 2025 | 28.65 | 28.65 | 28.57 | 28.57 | 28.00 | -0.27% | 222 |
Jun 10, 2025 | 28.64 | 28.68 | 28.61 | 28.64 | 28.08 | 0.10% | 8,438 |
Jun 9, 2025 | 28.66 | 28.85 | 28.61 | 28.62 | 28.05 | -0.03% | 2,617 |
Jun 6, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.06 | 0.60% | 257 |
Jun 5, 2025 | 28.42 | 28.45 | 28.38 | 28.45 | 27.89 | -0.75% | 1,366 |
Jun 4, 2025 | 28.71 | 28.71 | 28.67 | 28.67 | 28.10 | -0.24% | 1,349 |
Jun 3, 2025 | 28.76 | 28.81 | 28.73 | 28.74 | 28.17 | -0.95% | 19,263 |
Jun 2, 2025 | 28.88 | 29.01 | 28.80 | 29.01 | 28.44 | 1.16% | 1,075 |
May 30, 2025 | 28.60 | 28.68 | 28.60 | 28.68 | 28.12 | 0.21% | 269 |
May 29, 2025 | 28.58 | 28.68 | 28.58 | 28.62 | 28.06 | 0.47% | 1,484 |
May 28, 2025 | 28.54 | 28.54 | 28.49 | 28.49 | 27.92 | -1.81% | 48,906 |
May 27, 2025 | 28.90 | 29.01 | 28.90 | 29.01 | 28.44 | 2.71% | 1,415 |
May 23, 2025 | 28.13 | 28.25 | 28.08 | 28.25 | 27.69 | 0.41% | 589 |
May 22, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 27.57 | 0.11% | 80 |
May 21, 2025 | 28.29 | 28.34 | 28.10 | 28.10 | 27.55 | -0.68% | 3,849 |