Matthews Japan Active ETF (JPAN)
29.29
-0.16
(-0.56%)
USD |
NYSEARCA |
May 16, 16:00
JPAN Price: 29.29 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 65.00 |
| May 15, 2024 | 29.44 | 29.46 | 29.42 | 29.46 | 773.00 |
| May 14, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 213.00 |
| May 13, 2024 | 28.86 | 28.86 | 28.82 | 28.84 | 907.00 |
| May 10, 2024 | 28.91 | 28.93 | 28.89 | 28.93 | 2056.00 |
| May 09, 2024 | 28.75 | 29.03 | 28.75 | 29.03 | 486.00 |
| May 08, 2024 | 28.85 | 28.97 | 28.85 | 28.97 | 1370.00 |
| May 07, 2024 | 29.44 | 29.44 | 29.37 | 29.37 | 291.00 |
| May 06, 2024 | 29.54 | 29.56 | 29.54 | 29.56 | 662.00 |
| 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 |
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
26.93
Average
27.03
Median