Matthews Japan Active ETF JPAN

Full chart Compare

Set alert

41.03 USD -0.07 (-0.17%)

Regular-session close

41.03 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

40.96 Day range 41.03

35.23 52-week range 44.19

YTD: +14.58%
1 year: +9.21%

JPAN daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	41.02	41.03	40.96	40.96	-0.10	-0.24%	2,005
Nov 12, 2026	41.10	41.10	41.06	41.06	-0.38	-0.92%	1,400
Nov 11, 2026	41.32	41.44	41.32	41.44	+0.69	+1.69%	700
Nov 10, 2026	40.86	40.86	40.68	40.75	-0.31	-0.75%	1,700
Nov 9, 2026	40.84	41.20	40.84	41.06	+1.53	+3.87%	2,400
Nov 6, 2026	39.53	39.53	39.53	39.53	-0.16	-0.40%	100
Nov 5, 2026	40.40	40.40	39.69	39.69	-2.17	-5.18%	5,600
Nov 4, 2026	41.89	41.89	41.86	41.86	+0.46	+1.11%	700
Nov 3, 2026	41.55	41.55	41.40	41.40	-0.07	-0.17%	3,700
Nov 2, 2026	41.55	41.55	41.47	41.47	+0.10	+0.24%	1,300
Oct 30, 2026	41.13	41.37	41.13	41.37	-0.78	-1.85%	400
Oct 29, 2026	42.15	42.15	42.15	42.15	+0.04	+0.09%	100
Oct 28, 2026	41.93	42.11	41.68	42.11	-0.25	-0.59%	2,600
Oct 27, 2026	42.35	42.36	42.35	42.36	+0.49	+1.17%	600
Oct 26, 2026	41.95	42.08	41.87	41.87	+0.03	+0.07%	1,900
Oct 23, 2026	41.82	41.84	41.82	41.84	-0.28	-0.66%	1,000
Oct 22, 2026	42.00	42.12	42.00	42.12	-0.53	-1.24%	400
Oct 21, 2026	42.69	42.69	42.55	42.65	+0.13	+0.31%	2,300
Oct 20, 2026	42.52	42.52	42.52	42.52	+0.06	+0.14%	100
Oct 19, 2026	42.48	42.48	42.46	42.46	+0.08	+0.19%	600
Oct 16, 2026	42.99	43.19	42.38	42.38	-0.19	-0.45%	2,500
Oct 15, 2026	42.54	42.57	42.54	42.57	-0.25	-0.58%	300
Oct 14, 2026	42.83	42.83	42.82	42.82	-0.59	-1.36%	900
Oct 13, 2026	43.31	43.41	43.31	43.41	-0.01	-0.02%	900
Oct 12, 2026	43.56	43.56	43.42	43.42	-0.23	-0.53%	600
Oct 9, 2026	43.43	43.65	43.43	43.65	+0.26	+0.60%	400
Oct 8, 2026	43.48	43.48	43.39	43.39	-0.42	-0.96%	200
Oct 7, 2026	43.81	43.81	43.81	43.81	-0.34	-0.77%	100
Oct 6, 2026	44.35	44.35	44.15	44.15	+0.11	+0.25%	1,200
Oct 5, 2026	44.04	44.04	44.04	44.04	+0.28	+0.64%	500
Oct 2, 2026	43.67	43.87	43.67	43.76	+0.77	+1.79%	2,400
Oct 1, 2026	43.00	43.00	42.99	42.99	0.00	0.00%	1,100
Sep 30, 2026	43.31	43.32	42.99	42.99	+0.43	+1.01%	12,200
Sep 29, 2026	42.52	42.56	42.37	42.56	-0.10	-0.23%	700
Sep 28, 2026	42.66	42.75	42.66	42.66	-0.42	-0.97%	900
Sep 25, 2026	42.71	43.08	42.71	43.08	+0.92	+2.18%	2,500
Sep 24, 2026	42.06	42.16	42.06	42.16	-0.42	-0.99%	300
Sep 23, 2026	42.60	42.65	42.58	42.58	-0.71	-1.64%	1,400
Sep 22, 2026	43.05	43.37	43.05	43.29	+0.31	+0.72%	500
Sep 21, 2026	42.92	43.00	42.92	42.98	+0.37	+0.87%	2,300
Sep 18, 2026	42.51	42.61	42.51	42.61	-0.15	-0.35%	200
Sep 17, 2026	42.91	42.91	42.76	42.76	+0.23	+0.54%	600
Sep 16, 2026	43.01	43.01	42.34	42.53	-0.05	-0.12%	500
Sep 15, 2026	42.57	42.59	42.55	42.58	-0.28	-0.65%	1,900
Sep 14, 2026	43.02	43.02	42.86	42.86	-0.28	-0.65%	500
Sep 11, 2026	43.10	43.14	43.10	43.14	+0.82	+1.94%	800
Sep 10, 2026	42.52	42.52	42.29	42.32	-0.29	-0.68%	1,800
Sep 9, 2026	42.67	42.67	42.61	42.61	-0.63	-1.46%	1,500
Sep 8, 2026	43.37	43.37	43.24	43.24	-0.49	-1.12%	500
Sep 4, 2026	43.73	43.73	43.73	43.73	+0.24	+0.55%	100
Sep 3, 2026	43.49	43.49	43.49	43.49	+0.75	+1.75%	200
Sep 2, 2026	42.67	42.74	42.67	42.74	+0.16	+0.38%	400
Sep 1, 2026	42.80	42.83	42.54	42.58	-0.37	-0.86%	1,100
Aug 31, 2026	42.99	43.10	42.85	42.95	-0.17	-0.39%	6,100
Aug 28, 2026	43.43	43.45	43.04	43.12	+0.20	+0.47%	3,200
Aug 27, 2026	42.79	42.92	42.79	42.92	+0.22	+0.52%	400
Aug 26, 2026	42.86	42.86	42.65	42.70	-0.11	-0.26%	3,300
Aug 25, 2026	42.59	42.88	42.58	42.81	+0.37	+0.87%	5,700
Aug 24, 2026	42.38	42.47	42.38	42.44	+0.13	+0.31%	2,900
Aug 21, 2026	42.32	42.35	40.95	42.31	+0.19	+0.45%	2,700
Aug 20, 2026	42.07	42.12	42.07	42.12	-0.24	-0.57%	400
Aug 19, 2026	42.28	42.36	42.28	42.36	-0.40	-0.94%	400
Aug 18, 2026	42.76	42.93	42.73	42.76	-1.43	-3.24%	2,100
Aug 17, 2026	44.29	44.33	44.19	44.19	+0.06	+0.14%	1,000
Aug 14, 2026	44.10	44.13	44.08	44.13	0.00	0.00%	1,300

65 days, newest first. Daily bars as drawn on the JPAN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

JPAN price history