Free Trial

Matthews Japan Active ETF (JPAN) Chart & Stock Price History

$29.05
-0.49 (-1.66%)
(As of 05/29/2024 ET)

Matthews Japan Active ETF Stock Price Performance

5 Day
Performance
-0.97%
1 Month
Performance
+0.96%
3 Month
Performance
+0.92%
6 Month
Performance
+14.49%
Year-To-Date
Performance
+10.47%
Receive JPAN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Matthews Japan Active ETF and its competitors with MarketBeat's FREE daily newsletter

JPAN Stock Chart for Thursday, May, 30, 2024

Matthews Japan Active ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$29.54$29.05
-1.66%
$29.05$29.0598 shs$2.91 million
05/28/2024$29.33$29.54
+0.72%
$29.54$29.54199 shs$2.95 million
05/27/2024$29.33$29.33
+0.02%
$29.33$29.33100 shs$2.93 million
05/24/2024$28.93$29.33
+1.38%
$29.33$29.3335 shs$2.93 million
05/23/2024$29.06$28.93
-0.45%
$29.10$28.93784 shs$2.89 million
05/22/2024$29.42$29.06
-1.22%
$29.06$29.0690 shs$2.91 million
05/21/2024$29.58$29.42
-0.54%
$29.45$29.351,250 shs$2.94 million
05/20/2024$29.37$29.58
+0.70%
$29.61$29.49798 shs$2.96 million
05/17/2024$29.29$29.37
+0.27%
$29.43$29.374,503 shs$2.94 million
05/16/2024$29.46$29.29
-0.58%
$29.29$29.2965 shs$2.93 million
05/15/2024$29.06$29.46
+1.38%
$29.46$29.42773 shs$2.95 million
05/14/2024$28.84$29.06
+0.76%
$29.06$29.02213 shs$2.91 million
05/13/2024$28.93$28.84
-0.31%
$28.86$28.82907 shs$2.88 million
05/10/2024$29.03$28.93
-0.34%
$28.93$28.932,056 shs$2.89 million
05/09/2024$28.97$29.03
+0.21%
$29.03$28.75486 shs$2.90 million
05/08/2024$29.37$28.97
-1.36%
$28.97$28.851,370 shs$2.90 million
05/07/2024$29.56$29.37
-0.64%
$29.44$29.37291 shs$2.94 million
05/06/2024$29.43$29.56
+0.46%
$29.56$29.54662 shs$2.96 million
05/03/2024$29.11$29.43
+1.10%
$29.45$29.331,460 shs$2.94 million
05/02/2024$28.51$29.11
+2.10%
$29.11$28.971,045 shs$2.91 million
05/01/2024$28.64$28.51
-0.45%
$28.82$28.511,540 shs$2.85 million
04/30/2024$28.77$28.64
-0.45%
$28.77$28.64371 shs$2.86 million
04/29/2024$28.51$28.77
+0.93%
$28.77$28.7754 shs$2.88 million
04/26/2024$28.15$28.51
+1.28%
$28.51$28.44628 shs$2.85 million
04/25/2024$28.71$28.15
-1.95%
$28.19$27.971,424 shs$2.82 million
04/24/2024$28.54$28.71
+0.60%
$28.71$28.64997 shs$2.87 million
04/23/2024$28.44$28.54
+0.35%
$28.58$28.394,402 shs$2.85 million
04/22/2024$28.28$28.44
+0.56%
$28.50$28.301,808 shs$0.00
04/19/2024$28.57$28.28
-1.02%
$28.35$28.215,530 shs$0.00
04/18/2024$28.71$28.57
-0.49%
$28.68$28.571,001 shs$0.00
04/17/2024$28.90$28.71
-0.66%
$28.71$28.616,309 shs$0.00
04/16/2024$29.48$28.90
-1.97%
$28.97$28.891,029 shs$0.00
04/15/2024$29.67$29.48
-0.63%
$29.76$29.424,122 shs$0.00
04/12/2024$29.97$29.67
-1.00%
$29.83$29.631,644 shs$0.00
04/11/2024$29.72$29.97
+0.84%
$29.98$29.90362 shs$0.00
04/10/2024$30.16$29.72
-1.45%
$29.81$29.585,348 shs$0.00
04/09/2024$30.10$30.16
+0.18%
$30.31$30.061,087 shs$0.00
04/08/2024$29.88$30.10
+0.76%
$30.18$30.101,939 shs$0.00
04/05/2024$29.86$29.88
+0.07%
$29.91$29.881,268 shs$0.00
04/04/2024$30.09$29.86
-0.76%
$30.21$29.86269 shs$0.00
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/03/2024$29.93$30.09
+0.53%
$30.13$29.892,518 shs$0.00
04/02/2024$30.03$29.93
-0.33%
$29.93$29.824,133 shs$0.00
04/01/2024$30.56$30.03
-1.73%
$30.06$29.963,435 shs$0.00
03/29/2024$30.56$30.56
-0.01%
$31.84$30.531,649 shs$0.00
03/28/2024$30.65$30.56
-0.29%
$31.84$30.531,649 shs$0.00
03/27/2024$30.50$30.65
+0.49%
$30.65$30.563,893 shs$0.00
03/26/2024$30.30$30.50
+0.66%
$30.59$30.5015,560 shs$0.00
03/25/2024$30.62$30.30
-1.04%
$30.37$30.30317 shs$0.00
03/22/2024$30.59$30.62
+0.10%
$30.68$30.621,141 shs$0.00
03/21/2024$30.32$30.59
+0.89%
$30.63$30.527,166 shs$0.00
03/20/2024$30.09$30.32
+0.76%
$30.34$30.132,955 shs$0.00
03/19/2024$29.86$30.09
+0.77%
$30.11$29.882,831 shs$0.00
03/18/2024$29.29$29.86
+1.93%
$29.92$29.824,956 shs$0.00
03/15/2024$29.14$29.29
+0.51%
$29.34$29.235,368 shs$0.00
03/14/2024$29.16$29.14
-0.07%
$29.17$29.133,379 shs$0.00
03/13/2024$29.44$29.16
-0.95%
$29.19$29.074,478 shs$0.00
03/12/2024$29.24$29.44
+0.68%
$29.44$29.183,112 shs$0.00
03/11/2024$29.96$29.24
-2.39%
$29.30$29.24714 shs$0.00
03/08/2024$29.93$29.96
+0.10%
$30.16$29.962,211 shs$0.00
03/07/2024$29.96$29.93
-0.10%
$29.98$29.901,253 shs$0.00
03/06/2024$29.57$29.96
+1.32%
$30.01$29.921,346 shs$0.00
03/05/2024$29.32$29.57
+0.85%
$29.59$29.561,522 shs$0.00
03/04/2024$29.35$29.32
-0.09%
$30.63$29.311,775 shs$0.00
03/01/2024$28.78$29.35
+1.98%
$29.36$29.212,845 shs$0.00
02/29/2024$28.63$28.78
+0.52%
$28.78$28.77339 shs$0.00
02/28/2024$28.89$28.63
-0.90%
$28.79$28.631,976 shs$0.00

This page (NYSEARCA:JPAN) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners