Lazard Japanese Equity ETF (JPY)
NASDAQ: JPY · Real-Time Price · USD
31.99
-0.01 (-0.03%)
Oct 30, 2025, 12:17 PM EDT - Market open

JPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202531.9232.0631.8532.0032.00-1.10%124,665
Oct 28, 202532.4032.4032.3632.3632.360.34%764
Oct 27, 202532.0732.2732.0732.2432.240.85%9,704
Oct 24, 202531.7031.9931.7031.9731.970.56%4,145
Oct 23, 202531.7431.7931.7431.7931.790.03%444
Oct 22, 202531.9531.9531.7231.7831.78-0.59%2,648
Oct 21, 202531.9631.9831.9631.9731.97-1.08%1,393
Oct 20, 202532.2632.4132.2532.3232.321.76%2,334
Oct 17, 202531.6831.8031.6831.7631.760.53%1,321
Oct 16, 202531.5831.7131.5731.5931.590.17%1,574
Oct 15, 202531.5531.5731.5131.5431.541.60%1,230
Oct 14, 202531.1431.1431.0431.0431.041.08%386
Oct 13, 202530.5930.7330.5930.7130.711.37%1,419
Oct 10, 202530.8730.8730.3030.3030.30-4.48%12,449
Oct 9, 202531.7931.7931.6531.7231.720.78%2,156
Oct 8, 202531.7631.9231.4231.4731.47-1.22%73,630
Oct 7, 202532.0832.0831.8631.8631.86-1.52%1,279
Oct 6, 202532.2832.4332.2832.3532.351.20%7,040
Oct 3, 202532.0032.0831.9731.9731.972.12%2,960
Oct 2, 202531.3131.3431.2431.3031.300.02%3,561
Oct 1, 202531.4032.4531.2331.3031.30-0.31%14,517
Sep 30, 202531.2631.4031.2531.4031.40-0.02%9,505
Sep 29, 202531.4231.4531.3831.4031.40-0.31%6,252
Sep 26, 202531.4931.5031.3131.5031.500.23%33,724
Sep 25, 202531.4831.4831.4231.4331.43-0.17%1,186
Sep 24, 202531.4631.4831.3631.4831.48-0.62%1,363
Sep 23, 202531.6831.6831.6831.6831.68-0.31%757
Sep 22, 202531.7731.7731.7731.7731.771.00%75
Sep 19, 202531.4931.4931.4631.4631.46-0.82%253
Sep 18, 202531.7531.7531.7231.7231.720.67%3,532
Sep 17, 202531.6131.6331.5131.5131.51-0.05%730
Sep 16, 202531.5231.5331.5131.5331.530.05%1,187
Sep 15, 202531.7231.7231.4331.5131.510.56%1,602
Sep 12, 202531.3131.3531.2731.3431.34-0.77%6,953
Sep 11, 202531.4531.6131.4531.5831.581.14%5,728
Sep 10, 202531.3331.3431.2231.2231.220.65%3,508
Sep 9, 202530.9531.0330.9431.0231.02-1.01%25,523
Sep 8, 202531.2931.3431.2731.3431.342.33%95,336
Sep 5, 202530.8930.9230.5630.6230.620.45%92,326
Sep 4, 202530.1330.5030.1330.4930.491.21%17,181
Sep 3, 202530.0730.1230.0730.1230.12-0.39%15,571
Sep 2, 202530.0630.2430.0630.2430.24-0.11%14,784
Aug 29, 202530.3030.3030.2630.2730.27-1.34%342
Aug 28, 202530.7130.7130.6830.6830.680.95%216
Aug 27, 202530.2730.3930.1130.3930.39-0.29%1,924
Aug 26, 202530.4430.4830.4430.4830.48-0.21%607
Aug 25, 202530.8230.8230.5530.5530.55-1.08%1,603
Aug 22, 202530.8830.8830.8630.8830.881.71%1,374
Aug 21, 202530.4130.4330.3630.3630.36-1.39%349
Aug 20, 202530.7530.8328.9830.7930.79-0.26%23,496