Lazard Japanese Equity ETF (JPY)
NASDAQ: JPY · Real-Time Price · USD
31.47
-0.39 (-1.22%)
At close: Oct 8, 2025, 4:00 PM EDT
31.47
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:15 PM EDT
JPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.76 | 31.92 | 31.70 | 31.70 | - | -0.50% | 36,308 |
| Oct 7, 2025 | 32.08 | 32.08 | 31.86 | 31.86 | 31.86 | -1.52% | 1,279 |
| Oct 6, 2025 | 32.28 | 32.43 | 32.28 | 32.35 | 32.35 | 1.20% | 7,040 |
| Oct 3, 2025 | 32.00 | 32.08 | 31.97 | 31.97 | 31.97 | 2.12% | 2,960 |
| Oct 2, 2025 | 31.31 | 31.34 | 31.24 | 31.30 | 31.30 | 0.02% | 3,561 |
| Oct 1, 2025 | 31.40 | 32.45 | 31.23 | 31.30 | 31.30 | -0.31% | 14,517 |
| Sep 30, 2025 | 31.26 | 31.40 | 31.25 | 31.40 | 31.40 | -0.02% | 9,505 |
| Sep 29, 2025 | 31.42 | 31.45 | 31.38 | 31.40 | 31.40 | -0.31% | 6,252 |
| Sep 26, 2025 | 31.49 | 31.50 | 31.31 | 31.50 | 31.50 | 0.23% | 33,724 |
| Sep 25, 2025 | 31.48 | 31.48 | 31.42 | 31.43 | 31.43 | -0.17% | 1,186 |
| Sep 24, 2025 | 31.46 | 31.48 | 31.36 | 31.48 | 31.48 | -0.62% | 1,363 |
| Sep 23, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.31% | 757 |
| Sep 22, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.00% | 75 |
| Sep 19, 2025 | 31.49 | 31.49 | 31.46 | 31.46 | 31.46 | -0.82% | 253 |
| Sep 18, 2025 | 31.75 | 31.75 | 31.72 | 31.72 | 31.72 | 0.67% | 3,532 |
| Sep 17, 2025 | 31.61 | 31.63 | 31.51 | 31.51 | 31.51 | -0.05% | 730 |
| Sep 16, 2025 | 31.52 | 31.53 | 31.51 | 31.53 | 31.53 | 0.05% | 1,187 |
| Sep 15, 2025 | 31.72 | 31.72 | 31.43 | 31.51 | 31.51 | 0.56% | 1,602 |
| Sep 12, 2025 | 31.31 | 31.35 | 31.27 | 31.34 | 31.34 | -0.77% | 6,953 |
| Sep 11, 2025 | 31.45 | 31.61 | 31.45 | 31.58 | 31.58 | 1.14% | 5,728 |
| Sep 10, 2025 | 31.33 | 31.34 | 31.22 | 31.22 | 31.22 | 0.65% | 3,508 |
| Sep 9, 2025 | 30.95 | 31.03 | 30.94 | 31.02 | 31.02 | -1.01% | 25,523 |
| Sep 8, 2025 | 31.29 | 31.34 | 31.27 | 31.34 | 31.34 | 2.33% | 95,336 |
| Sep 5, 2025 | 30.89 | 30.92 | 30.56 | 30.62 | 30.62 | 0.45% | 92,326 |
| Sep 4, 2025 | 30.13 | 30.50 | 30.13 | 30.49 | 30.49 | 1.21% | 17,181 |
| Sep 3, 2025 | 30.07 | 30.12 | 30.07 | 30.12 | 30.12 | -0.39% | 15,571 |
| Sep 2, 2025 | 30.06 | 30.24 | 30.06 | 30.24 | 30.24 | -0.11% | 14,784 |
| Aug 29, 2025 | 30.30 | 30.30 | 30.26 | 30.27 | 30.27 | -1.34% | 342 |
| Aug 28, 2025 | 30.71 | 30.71 | 30.68 | 30.68 | 30.68 | 0.95% | 216 |
| Aug 27, 2025 | 30.27 | 30.39 | 30.11 | 30.39 | 30.39 | -0.29% | 1,924 |
| Aug 26, 2025 | 30.44 | 30.48 | 30.44 | 30.48 | 30.48 | -0.21% | 607 |
| Aug 25, 2025 | 30.82 | 30.82 | 30.55 | 30.55 | 30.55 | -1.08% | 1,603 |
| Aug 22, 2025 | 30.88 | 30.88 | 30.86 | 30.88 | 30.88 | 1.71% | 1,374 |
| Aug 21, 2025 | 30.41 | 30.43 | 30.36 | 30.36 | 30.36 | -1.39% | 349 |
| Aug 20, 2025 | 30.75 | 30.83 | 28.98 | 30.79 | 30.79 | -0.26% | 23,496 |
| Aug 19, 2025 | 30.91 | 30.91 | 30.80 | 30.87 | 30.87 | -0.17% | 27,283 |
| Aug 18, 2025 | 28.84 | 30.97 | 28.84 | 30.92 | 30.92 | -0.32% | 11,296 |
| Aug 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 2.14% | 93 |
| Aug 14, 2025 | 30.41 | 30.41 | 30.32 | 30.37 | 30.37 | -0.24% | 962 |
| Aug 13, 2025 | 30.51 | 30.51 | 30.38 | 30.45 | 30.45 | -0.17% | 3,721 |
| Aug 12, 2025 | 30.21 | 30.50 | 30.21 | 30.50 | 30.50 | 1.87% | 12,881 |
| Aug 11, 2025 | 30.12 | 30.12 | 29.81 | 29.94 | 29.94 | -0.25% | 14,900 |
| Aug 8, 2025 | 29.96 | 30.05 | 29.96 | 30.01 | 30.01 | 1.65% | 2,336 |
| Aug 7, 2025 | 29.57 | 29.63 | 29.42 | 29.52 | 29.52 | 1.10% | 2,744 |
| Aug 6, 2025 | 29.08 | 29.25 | 29.05 | 29.20 | 29.20 | 1.63% | 16,472 |
| Aug 5, 2025 | 28.67 | 28.78 | 28.67 | 28.74 | 28.74 | -0.28% | 823 |
| Aug 4, 2025 | 28.82 | 28.83 | 28.82 | 28.82 | 28.82 | 1.32% | 597 |
| 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 |