Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Matthews Japan Active ETF (JPAN)
Matthews Japan Active ETF (JPAN) Historical

JPAN Matthews Japan Active ETF

30.4693

0.328 (1.09%)

Jul 03 2024 - Closed

Delayed by 15 minutes

JPAN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	30.4693	0.33	1.09%	30.36	30.4693	30.36	136
Jul 02 2024	30.1413	0.44	1.49%	30.00	30.1413	30.00	587
Jul 01 2024	29.6993	-0.22	-0.74%	29.97	29.97	29.6993	48
Jun 28 2024	29.922	0.19	0.62%	29.90	29.922	29.90	150
Jun 27 2024	29.7364	0.14	0.47%	29.779	29.779	29.7364	248
Jun 26 2024	29.5961	0.09	0.30%	29.49	29.5961	29.49	10
Jun 25 2024	29.5075	0.39	1.33%	29.50	29.52	29.50	1,396
Jun 24 2024	29.1192	0.09	0.31%	29.1799	29.19	29.11	1,005
Jun 21 2024	29.0298	-0.21	-0.71%	29.06	29.06	29.0001	560
Jun 20 2024	29.2376	-0.03	-0.11%	29.25	29.28	29.2376	302
Jun 18 2024	29.2694	-0.01	-0.02%	29.20	29.27	29.20	2,085
Jun 17 2024	29.2747	-0.26	-0.86%	29.11	29.33	29.05	936
Jun 14 2024	29.53	0.00	-0.01%	29.56	29.56	29.50	354
Jun 13 2024	29.5318	-0.49	-1.62%	29.59	29.59	29.5318	2
Jun 12 2024	30.0188	0.13	0.43%	30.22	30.24	30.0188	765
Jun 11 2024	29.8888	-0.28	-0.94%	30.10	30.10	29.8888	427
Jun 10 2024	30.1718	0.35	1.16%	29.97	30.1718	29.97	654
Jun 07 2024	29.8255	-0.20	-0.66%	29.8201	29.8255	29.8201	111
Jun 06 2024	30.0225	0.13	0.44%	30.03	30.03	29.9999	2,017
Jun 05 2024	29.8919	-0.13	-0.42%	29.82	29.90	29.82	769
Jun 04 2024	30.0178	0.08	0.27%	30.00	30.0178	30.00	175
Jun 03 2024	29.9382	0.27	0.90%	29.97	29.97	29.89	11,303
May 31 2024	29.6719	0.36	1.24%	29.64	29.6719	29.64	186
May 30 2024	29.308	0.26	0.90%	29.35	29.35	29.308	150
May 29 2024	29.0452	-0.49	-1.66%	29.18	29.18	29.0452	98
May 28 2024	29.536	0.21	0.72%	29.536	29.536	29.536	117
May 24 2024	29.3255	0.39	1.35%	29.3255	29.3255	29.3255	35
May 23 2024	28.9338	-0.13	-0.44%	29.16	29.16	28.93	784
May 22 2024	29.0606	-0.36	-1.22%	29.0606	29.0606	29.0606	90
May 21 2024	29.4202	-0.16	-0.53%	29.45	29.45	29.35	1,250
May 20 2024	29.578	0.20	0.69%	29.49	29.6097	29.49	798
May 17 2024	29.3743	0.08	0.28%	29.41	29.43	29.3743	4,503
May 16 2024	29.2918	-0.16	-0.56%	29.47	29.47	29.2918	65
May 15 2024	29.4566	0.39	1.35%	29.25	29.4566	29.25	773
May 14 2024	29.0643	0.22	0.78%	28.88	29.0643	28.88	213
May 13 2024	28.84	-0.09	-0.31%	28.86	28.86	28.8201	907
May 10 2024	28.931	-0.10	-0.34%	29.14	29.14	28.89	2,056
May 09 2024	29.0287	0.06	0.21%	28.75	29.0287	28.75	486
May 08 2024	28.9671	-0.40	-1.37%	28.87	28.9671	28.85	1,370
May 07 2024	29.3699	-0.19	-0.63%	29.44	29.44	29.3699	291
May 06 2024	29.5558	0.13	0.44%	29.47	29.5558	29.47	662
May 03 2024	29.4261	0.32	1.08%	29.38	29.45	29.33	1,460
May 02 2024	29.1104	0.60	2.12%	28.95	29.1104	28.95	1,045
May 01 2024	28.5063	-0.14	-0.48%	28.58	28.82	28.50	1,540
Apr 30 2024	28.6437	-0.12	-0.43%	28.85	28.85	28.6437	371
Apr 29 2024	28.767	0.26	0.91%	28.71	28.767	28.71	54
Apr 26 2024	28.5062	0.36	1.26%	28.32	28.5062	28.32	628
Apr 25 2024	28.151	-0.56	-1.94%	27.91	28.195	27.91	1,424
Apr 24 2024	28.7068	0.17	0.59%	28.7122	28.7122	28.6401	997
Apr 23 2024	28.5396	0.10	0.35%	28.39	28.5799	28.39	4,402
Apr 22 2024	28.44	0.16	0.56%	28.30	28.4951	28.30	1,808
Apr 19 2024	28.283	-0.28	-0.99%	28.39	28.39	28.21	5,530
Apr 18 2024	28.5651	-0.14	-0.50%	28.62	28.6775	28.5651	1,001
Apr 17 2024	28.7098	-0.19	-0.65%	28.77	28.77	28.61	6,309
Apr 16 2024	28.8989	-0.58	-1.96%	28.95	28.97	28.89	1,029
Apr 15 2024	29.4772	-0.19	-0.64%	29.84	29.84	29.42	4,122
Apr 12 2024	29.6669	-0.31	-1.03%	29.835	29.835	29.63	1,644
Apr 11 2024	29.9746	0.26	0.87%	29.896	29.98	29.83	362
Apr 10 2024	29.715	-0.44	-1.46%	29.7822	29.8006	29.5801	4,767
Apr 09 2024	30.1558	0.05	0.18%	30.32	30.32	30.0612	1,087
Apr 08 2024	30.1024	0.23	0.76%	30.14	30.18	30.1024	1,939
Apr 05 2024	29.875	0.02	0.06%	29.73	29.91	29.73	1,268

Matthews Japan Active ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions