Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free JPAN Stock Alerts

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

$29.99
+0.16 (+0.54%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHoldings

Matthews Japan Active ETF Stock Price Performance

5 Day
Performance
-3.32%
1 Month
Performance
+1.33%
3 Month
Performance
+5.20%
6 Month
Performance
+12.50%
Year-To-Date
Performance
+14.07%
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

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

JPAN Stock Chart for Friday, July, 26, 2024

JPAN Chart by TradingView

Matthews Japan Active ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$29.84$29.99
+0.50%		$30.01$29.8411,121 shs$3.00 million
07/25/2024$30.47$29.84
-2.06%		$30.01$29.672,351 shs$2.98 million
07/24/2024$31.02$30.47
-1.78%		$30.72$30.47569 shs$3.05 million
07/23/2024$31.03$31.02
-0.03%		$31.05$31.02290 shs$3.10 million
07/22/2024$31.02$31.03
+0.02%		$31.03$31.002,283 shs$3.10 million
07/19/2024$31.02$31.02$31.15$31.022,185 shs$3.10 million
07/18/2024$31.58$31.02
-1.77%		$31.36$31.022,529 shs$3.10 million
07/17/2024$31.66$31.58
-0.25%		$31.59$31.48415 shs$3.16 million
07/16/2024$31.36$31.66
+0.96%		$31.66$31.66190 shs$3.17 million
07/15/2024$31.49$31.36
-0.40%		$31.43$31.36774 shs$3.14 million
07/12/2024$31.39$31.49
+0.31%		$31.57$31.4910,901 shs$3.15 million
07/11/2024$31.53$31.39
-0.44%		$31.53$31.39801 shs$3.14 million
07/10/2024$30.89$31.53
+2.07%		$31.57$31.46826 shs$3.15 million
07/09/2024$30.63$30.89
+0.85%		$30.93$30.862,006 shs$3.09 million
07/08/2024$30.72$30.63
-0.31%		$30.70$30.631,325 shs$3.06 million
07/05/2024$30.47$30.72
+0.82%		$30.75$30.621,978 shs$3.07 million
07/04/2024$30.47$30.47
0.00%		$30.47$30.47136 shs$3.05 million
07/03/2024$30.14$30.47
+1.09%		$30.47$30.47136 shs$3.05 million
07/02/2024$29.70$30.14
+1.48%		$30.14$30.00587 shs$3.01 million
07/01/2024$29.92$29.70
-0.74%		$29.70$29.7048 shs$2.97 million
06/28/2024$29.74$29.92
+0.61%		$29.92$29.92150 shs$2.99 million
06/27/2024$29.60$29.74
+0.47%		$29.78$29.74248 shs$2.97 million
06/26/2024$29.51$29.60
+0.30%		$29.60$29.6010 shs$2.96 million
06/25/2024$29.19$29.51
+1.10%		$29.52$29.511,396 shs$2.95 million
06/24/2024$29.03$29.19
+0.55%		$29.19$29.111,005 shs$2.92 million
06/21/2024$29.24$29.03
-0.72%		$29.03$29.00560 shs$2.90 million
06/20/2024$29.27$29.24
-0.10%		$29.28$29.24302 shs$2.92 million
06/19/2024$29.27$29.27
0.00%		$29.27$29.202,085 shs$2.93 million
06/18/2024$29.27$29.27$29.27$29.202,085 shs$2.93 million
06/17/2024$29.53$29.27
-0.88%		$29.33$29.05936 shs$2.93 million
06/14/2024$29.53$29.53$29.53$29.50354 shs$2.95 million
06/13/2024$30.02$29.53
-1.63%		$29.53$29.532 shs$2.95 million
06/12/2024$29.89$30.02
+0.44%		$30.24$30.02765 shs$3.00 million
06/11/2024$30.17$29.89
-0.94%		$30.10$29.89427 shs$2.99 million
06/10/2024$29.83$30.17
+1.16%		$30.17$29.97654 shs$3.02 million
06/07/2024$30.02$29.83
-0.63%		$29.83$29.82111 shs$2.98 million
06/06/2024$29.89$30.02
+0.43%		$30.02$30.002,017 shs$3.00 million
06/05/2024$30.02$29.89
-0.43%		$29.90$29.89769 shs$2.99 million
06/04/2024$29.94$30.02
+0.27%		$30.02$30.02175 shs$3.00 million
06/03/2024$29.67$29.94
+0.90%		$29.97$29.8911,303 shs$2.99 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$29.31$29.67
+1.23%		$29.67$29.67186 shs$2.97 million
05/30/2024$29.05$29.31
+0.90%		$29.31$29.31150 shs$2.93 million
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

Related Companies:
This page (NYSEARCA:JPAN) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored