Matthews Japan Active ETF (JPAN)
29.43
+0.32
(+1.08%)
USD |
NYSEARCA |
May 03, 16:00
29.33
-0.10
(-0.33%)
After-Hours: 20:00
JPAN Price: 29.43 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 29.36 | 29.45 | 29.33 | 29.43 | 1460.00 |
May 02, 2024 | 28.97 | 29.11 | 28.97 | 29.11 | 1045.00 |
May 01, 2024 | 28.81 | 28.82 | 28.51 | 28.51 | 1540.00 |
Apr 30, 2024 | 28.77 | 28.77 | 28.64 | 28.64 | 371.00 |
Apr 29, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 54.00 |
Apr 26, 2024 | 28.44 | 28.51 | 28.44 | 28.51 | 628.00 |
Apr 25, 2024 | 27.97 | 28.20 | 27.97 | 28.15 | 1424.00 |
Apr 24, 2024 | 28.71 | 28.71 | 28.64 | 28.71 | 997.00 |
Apr 23, 2024 | 28.39 | 28.58 | 28.39 | 28.54 | 4402.00 |
Apr 22, 2024 | 28.30 | 28.50 | 28.30 | 28.44 | 1808.00 |
Apr 19, 2024 | 28.35 | 28.35 | 28.21 | 28.28 | 5530.00 |
Apr 18, 2024 | 28.60 | 28.68 | 28.57 | 28.57 | 1001.00 |
Apr 17, 2024 | 28.65 | 28.71 | 28.61 | 28.71 | 6309.00 |
Apr 16, 2024 | 28.89 | 28.97 | 28.89 | 28.90 | 1029.00 |
Apr 15, 2024 | 29.76 | 29.76 | 29.42 | 29.48 | 4122.00 |
Apr 12, 2024 | 29.84 | 29.84 | 29.63 | 29.67 | 1644.00 |
Apr 11, 2024 | 29.90 | 29.98 | 29.90 | 29.97 | 362.00 |
Apr 10, 2024 | 29.81 | 29.81 | 29.58 | 29.72 | 5348.00 |
Apr 09, 2024 | 30.31 | 30.31 | 30.06 | 30.16 | 1087.00 |
Apr 08, 2024 | 30.14 | 30.18 | 30.10 | 30.10 | 1939.00 |
Apr 05, 2024 | 29.90 | 29.91 | 29.88 | 29.88 | 1268.00 |
Apr 04, 2024 | 30.21 | 30.21 | 29.86 | 29.86 | 269.00 |
Apr 03, 2024 | 29.89 | 30.13 | 29.89 | 30.09 | 2518.00 |
Apr 02, 2024 | 29.82 | 29.93 | 29.82 | 29.93 | 4133.00 |
Apr 01, 2024 | 30.05 | 30.06 | 29.96 | 30.03 | 3435.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.91
Minimum
Oct 26 2023
30.65
Maximum
Mar 27 2024
26.80
Average
26.69
Median
Jan 17 2024