Lazard Japanese Equity ETF (JPY)
NASDAQ: JPY · Real-Time Price · USD
33.37
+0.62 (1.88%)
At close: Jan 9, 2026, 4:00 PM EST
33.37
0.00 (0.00%)
After-hours: Jan 9, 2026, 4:15 PM EST
JPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 33.32 | 33.53 | 33.32 | 33.37 | 33.37 | 1.86% | 4,277 |
| Jan 8, 2026 | 32.62 | 32.78 | 32.62 | 32.76 | 32.76 | 0.08% | 867 |
| Jan 7, 2026 | 32.94 | 32.94 | 32.73 | 32.73 | 32.73 | -0.41% | 12,653 |
| Jan 6, 2026 | 32.95 | 32.95 | 32.85 | 32.87 | 32.87 | 0.06% | 12,315 |
| Jan 5, 2026 | 32.47 | 32.96 | 32.47 | 32.85 | 32.85 | 1.97% | 3,107 |
| Jan 2, 2026 | 32.20 | 32.23 | 32.03 | 32.21 | 32.21 | 0.68% | 45,028 |
| Dec 31, 2025 | 32.01 | 32.06 | 31.94 | 32.00 | 32.00 | -0.27% | 3,946 |
| Dec 30, 2025 | 32.20 | 32.20 | 32.08 | 32.08 | 32.08 | - | 556 |
| Dec 29, 2025 | 32.07 | 32.09 | 32.07 | 32.08 | 32.08 | 0.12% | 5,414 |
| Dec 26, 2025 | 32.00 | 32.05 | 31.98 | 32.05 | 32.05 | -0.03% | 684 |
| Dec 24, 2025 | 31.99 | 32.25 | 31.99 | 32.05 | 32.05 | -0.20% | 6,848 |
| Dec 23, 2025 | 32.20 | 32.20 | 31.97 | 32.12 | 32.12 | 0.92% | 15,152 |
| Dec 22, 2025 | 31.75 | 31.86 | 31.70 | 31.83 | 31.83 | -0.21% | 12,192 |
| Dec 19, 2025 | 31.90 | 31.93 | 31.89 | 31.89 | 31.89 | -0.02% | 862 |
| Dec 18, 2025 | 32.05 | 32.09 | 31.90 | 31.90 | 31.69 | 0.25% | 2,381 |
| Dec 17, 2025 | 31.98 | 32.00 | 31.73 | 31.82 | 31.61 | -1.05% | 1,193 |
| Dec 16, 2025 | 32.26 | 32.26 | 32.15 | 32.15 | 31.94 | -1.36% | 629 |
| Dec 15, 2025 | 32.55 | 32.60 | 32.55 | 32.60 | 32.38 | 1.42% | 202 |
| Dec 12, 2025 | 32.31 | 32.31 | 32.14 | 32.14 | 31.93 | -0.46% | 1,178 |
| Dec 11, 2025 | 32.34 | 32.34 | 32.29 | 32.29 | 32.07 | 0.06% | 326 |
| Dec 10, 2025 | 32.04 | 32.28 | 32.04 | 32.27 | 32.05 | 0.79% | 1,347 |
| Dec 9, 2025 | 32.15 | 32.15 | 32.01 | 32.01 | 31.80 | -0.04% | 739 |
| Dec 8, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.82 | -0.69% | 495 |
| Dec 5, 2025 | 34.44 | 34.44 | 32.23 | 32.25 | 32.04 | 0.17% | 900 |
| Dec 4, 2025 | 32.46 | 32.46 | 32.20 | 32.20 | 31.98 | 1.04% | 14,611 |
| Dec 3, 2025 | 31.69 | 31.88 | 31.69 | 31.87 | 31.66 | -0.04% | 833 |
| Dec 2, 2025 | 32.09 | 32.09 | 31.82 | 31.88 | 31.67 | -0.28% | 17,103 |
| Dec 1, 2025 | 31.99 | 32.13 | 31.97 | 31.97 | 31.76 | -0.28% | 4,763 |
| Nov 28, 2025 | 31.94 | 32.06 | 31.94 | 32.06 | 31.85 | -0.14% | 340 |
| Nov 26, 2025 | 31.99 | 32.15 | 31.99 | 32.11 | 31.89 | 1.77% | 1,024 |
| Nov 25, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.34 | 0.40% | 698 |
| Nov 24, 2025 | 31.20 | 31.42 | 31.20 | 31.42 | 31.22 | 0.73% | 1,081 |
| Nov 21, 2025 | 30.00 | 31.25 | 28.92 | 31.19 | 30.99 | 2.49% | 9,138 |
| Nov 20, 2025 | 31.02 | 31.02 | 30.44 | 30.44 | 30.24 | -1.89% | 7,868 |
| Nov 19, 2025 | 30.95 | 32.00 | 30.83 | 31.02 | 30.82 | -0.05% | 9,276 |
| Nov 18, 2025 | 30.91 | 31.11 | 30.83 | 31.04 | 30.83 | -1.92% | 4,775 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.56 | 31.65 | 31.44 | -1.91% | 1,022 |
| Nov 14, 2025 | 32.09 | 32.26 | 32.09 | 32.26 | 32.05 | 1.55% | 501 |
| Nov 13, 2025 | 32.02 | 32.02 | 31.77 | 31.77 | 31.56 | -1.47% | 1,080 |
| Nov 12, 2025 | 32.24 | 32.25 | 32.20 | 32.25 | 32.03 | 0.43% | 979 |
| Nov 11, 2025 | 31.99 | 32.11 | 31.96 | 32.11 | 31.89 | 0.45% | 454 |
| Nov 10, 2025 | 31.78 | 31.96 | 31.78 | 31.96 | 31.75 | 0.73% | 362 |
| Nov 7, 2025 | 31.44 | 31.73 | 31.44 | 31.73 | 31.52 | 0.49% | 6,710 |
| Nov 6, 2025 | 31.48 | 31.66 | 31.48 | 31.58 | 31.37 | 0.19% | 877 |
| Nov 5, 2025 | 31.29 | 31.53 | 31.29 | 31.51 | 31.31 | -0.13% | 1,758 |
| Nov 4, 2025 | 31.79 | 31.79 | 31.52 | 31.56 | 31.35 | -1.43% | 8,873 |
| Nov 3, 2025 | 31.99 | 32.01 | 31.88 | 32.01 | 31.80 | 0.16% | 1,934 |
| Oct 31, 2025 | 31.88 | 31.96 | 31.88 | 31.96 | 31.75 | 0.39% | 2,021 |
| Oct 30, 2025 | 31.88 | 31.99 | 31.84 | 31.84 | 31.63 | -0.52% | 728 |
| Oct 29, 2025 | 31.92 | 32.06 | 31.85 | 32.00 | 31.79 | -1.10% | 124,665 |