MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JPAN — Matthews Japan Active ETF
NYSE ArcaMatthews Japan Active ETF
$44.04
+0.28(+0.64%)
- O
- 44.04
- H
- 44.04
- L
- 44.04
- V
- 508
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.04
Period Return+41%
Period High$44.33
Period Low$31.23
Avg Daily Volume1.3K
Total Trading Days365
JPAN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.04 | $44.04 | $44.04 | $44.04 | +$0.28 | +0.64% | 508 | $44.03 | $44.04 $44.04 |
| Oct 2, 2026 | $43.67 | $43.87 | $43.67 | $43.76 | +$0.77 | +1.80% | 2,381 | $43.72 | $43.67 $43.87 |
| Oct 1, 2026 | $43.00 | $43.00 | $42.99 | $42.99 | $-0.00 | +0.00% | 1,085 | $42.97 | $42.99 $43.00 |
| Sep 30, 2026 | $43.31 | $43.32 | $42.99 | $42.99 | +$0.43 | +1.01% | 12,227 | $43.18 | $42.99 $43.32 |
| Sep 29, 2026 | $42.52 | $42.56 | $42.37 | $42.56 | $-0.10 | -0.24% | 664 | $42.50 | $42.37 $42.56 |
| Sep 28, 2026 | $42.66 | $42.75 | $42.66 | $42.66 | $-0.42 | -0.98% | 853 | $42.70 | $42.66 $42.75 |
| Sep 25, 2026 | $42.71 | $43.08 | $42.71 | $43.08 | +$0.93 | +2.20% | 2,451 | $42.95 | $42.71 $43.08 |
| Sep 24, 2026 | $42.06 | $42.16 | $42.06 | $42.16 | $-0.43 | -1.00% | 328 | $42.05 | $42.06 $42.16 |
| Sep 23, 2026 | $42.61 | $42.65 | $42.58 | $42.58 | $-0.71 | -1.64% | 1,376 | $42.62 | $42.58 $42.65 |
| Sep 22, 2026 | $43.05 | $43.37 | $43.05 | $43.29 | +$0.31 | +0.72% | 502 | $43.17 | $43.05 $43.37 |
| Sep 21, 2026 | $42.92 | $43.00 | $42.92 | $42.98 | +$0.37 | +0.87% | 2,313 | $42.97 | $42.92 $43.00 |
| Sep 18, 2026 | $42.51 | $42.61 | $42.51 | $42.61 | $-0.15 | -0.35% | 197 | $42.49 | $42.51 $42.61 |
| Sep 17, 2026 | $42.91 | $42.91 | $42.76 | $42.76 | +$0.24 | +0.55% | 647 | $42.86 | $42.76 $42.91 |
| Sep 16, 2026 | $43.01 | $43.01 | $42.34 | $42.52 | $-0.05 | -0.12% | 500 | $42.64 | $42.34 $43.01 |
| Sep 15, 2026 | $42.57 | $42.59 | $42.55 | $42.58 | $-0.29 | -0.67% | 1,911 | $42.57 | $42.55 $42.59 |
| Sep 14, 2026 | $43.02 | $43.02 | $42.86 | $42.86 | $-0.27 | -0.64% | 495 | $42.98 | $42.86 $43.02 |
| Sep 11, 2026 | $43.11 | $43.14 | $43.11 | $43.14 | +$0.82 | +1.93% | 798 | $43.11 | $43.11 $43.14 |
| Sep 10, 2026 | $42.52 | $42.52 | $42.30 | $42.32 | $-0.29 | -0.68% | 1,781 | $42.39 | $42.30 $42.52 |
| Sep 9, 2026 | $42.67 | $42.67 | $42.61 | $42.61 | $-0.63 | -1.46% | 1,472 | $42.68 | $42.61 $42.67 |
| Sep 8, 2026 | $43.37 | $43.37 | $43.24 | $43.24 | $-0.48 | -1.10% | 452 | $43.36 | $43.24 $43.37 |
| Sep 4, 2026 | $43.73 | $43.73 | $43.73 | $43.73 | +$0.23 | +0.53% | 32 | $43.66 | $43.73 $43.73 |
| Sep 3, 2026 | $43.49 | $43.49 | $43.49 | $43.49 | +$0.75 | +1.76% | 225 | $43.48 | $43.49 $43.49 |
| Sep 2, 2026 | $42.67 | $42.74 | $42.67 | $42.74 | +$0.16 | +0.37% | 366 | $42.66 | $42.67 $42.74 |
| Sep 1, 2026 | $42.80 | $42.83 | $42.54 | $42.58 | $-0.36 | -0.84% | 1,090 | $42.63 | $42.54 $42.83 |
| Aug 31, 2026 | $42.99 | $43.10 | $42.85 | $42.95 | $-0.17 | -0.40% | 6,105 | $42.93 | $42.85 $43.10 |
| Aug 28, 2026 | $43.43 | $43.45 | $43.05 | $43.12 | +$0.20 | +0.47% | 3,179 | $43.22 | $43.05 $43.45 |
| Aug 27, 2026 | $42.80 | $42.92 | $42.80 | $42.92 | +$0.21 | +0.50% | 435 | $42.80 | $42.80 $42.92 |
| Aug 26, 2026 | $42.86 | $42.86 | $42.66 | $42.70 | $-0.11 | -0.25% | 3,288 | $42.68 | $42.66 $42.86 |
| Aug 25, 2026 | $42.59 | $42.88 | $42.58 | $42.81 | +$0.37 | +0.88% | 5,678 | $42.73 | $42.58 $42.88 |
| Aug 24, 2026 | $42.38 | $42.47 | $42.38 | $42.44 | +$0.13 | +0.30% | 2,854 | $42.42 | $42.38 $42.47 |