Horizon Kinetics Japan Owner Operator ETF (JAPN)
NASDAQ: JAPN · Real-Time Price · USD
28.80
-0.04 (-0.13%)
At close: Aug 15, 2025, 4:00 PM
28.80
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
JAPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.82 | 28.90 | 28.71 | 28.80 | 28.80 | -0.13% | 23,324 |
| Aug 14, 2025 | 28.75 | 28.85 | 28.75 | 28.84 | 28.84 | -0.09% | 5,112 |
| Aug 13, 2025 | 28.99 | 29.09 | 28.87 | 28.87 | 28.87 | -0.22% | 8,059 |
| Aug 12, 2025 | 28.77 | 28.98 | 28.77 | 28.93 | 28.93 | 1.01% | 8,933 |
| Aug 11, 2025 | 29.33 | 29.33 | 28.59 | 28.64 | 28.64 | -0.16% | 12,232 |
| Aug 8, 2025 | 30.25 | 30.25 | 28.63 | 28.68 | 28.68 | -0.88% | 20,588 |
| Aug 7, 2025 | 28.81 | 29.73 | 28.59 | 28.94 | 28.94 | 2.15% | 24,246 |
| Aug 6, 2025 | 27.75 | 28.39 | 27.75 | 28.33 | 28.33 | 0.93% | 8,700 |
| Aug 5, 2025 | 28.10 | 28.11 | 27.96 | 28.07 | 28.07 | -0.20% | 2,737 |
| Aug 4, 2025 | 28.05 | 28.12 | 27.98 | 28.12 | 28.12 | 1.84% | 3,258 |
| Aug 1, 2025 | 27.43 | 27.62 | 27.35 | 27.62 | 27.62 | 1.59% | 4,585 |
| Jul 31, 2025 | 27.33 | 27.36 | 27.17 | 27.19 | 27.19 | 0.04% | 5,747 |
| Jul 30, 2025 | 27.16 | 27.69 | 27.16 | 27.18 | 27.18 | 0.62% | 5,200 |
| Jul 29, 2025 | 27.42 | 27.42 | 26.94 | 27.01 | 27.01 | 0.14% | 4,700 |
| Jul 28, 2025 | 27.30 | 27.30 | 26.58 | 26.97 | 26.97 | -1.61% | 3,943 |
| Jul 25, 2025 | 27.36 | 27.42 | 27.36 | 27.41 | 27.41 | 0.19% | 546 |
| Jul 24, 2025 | 27.36 | 27.42 | 27.36 | 27.36 | 27.36 | -0.47% | 2,479 |
| Jul 23, 2025 | 27.45 | 27.75 | 27.45 | 27.49 | 27.49 | 0.40% | 11,190 |
| Jul 22, 2025 | 27.34 | 27.38 | 27.33 | 27.38 | 27.38 | 0.51% | 838 |
| Jul 21, 2025 | 26.98 | 27.33 | 26.98 | 27.24 | 27.24 | 1.15% | 1,026 |
| Jul 18, 2025 | 27.33 | 27.33 | 26.85 | 26.93 | 26.93 | -1.48% | 8,150 |
| Jul 17, 2025 | 27.04 | 27.34 | 27.04 | 27.34 | 27.34 | 1.62% | 3,575 |
| Jul 16, 2025 | 26.73 | 26.90 | 26.66 | 26.90 | 26.90 | 0.94% | 15,512 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.60 | 26.65 | 26.65 | -1.48% | 4,625 |
| Jul 14, 2025 | 26.89 | 27.14 | 26.89 | 27.05 | 27.05 | -0.48% | 6,085 |
| Jul 11, 2025 | 27.40 | 27.83 | 26.76 | 27.18 | 27.18 | -1.95% | 19,759 |
| Jul 10, 2025 | 27.53 | 28.35 | 27.52 | 27.72 | 27.72 | 0.65% | 8,197 |
| Jul 9, 2025 | 27.52 | 27.54 | 27.38 | 27.54 | 27.54 | -0.11% | 7,561 |
| Jul 8, 2025 | 28.22 | 28.22 | 27.38 | 27.57 | 27.57 | 1.17% | 8,009 |
| Jul 7, 2025 | 27.23 | 28.07 | 27.23 | 27.25 | 27.25 | -0.01% | 10,960 |
| Jul 3, 2025 | 27.32 | 27.38 | 27.00 | 27.25 | 27.25 | -1.48% | 5,581 |
| Jul 2, 2025 | 27.52 | 27.73 | 27.48 | 27.66 | 27.66 | -0.95% | 4,495 |
| Jul 1, 2025 | 27.56 | 27.93 | 27.56 | 27.93 | 27.93 | -0.41% | 9,411 |
| Jun 30, 2025 | 28.00 | 28.09 | 28.00 | 28.04 | 28.04 | -0.71% | 10,284 |
| Jun 27, 2025 | 28.13 | 28.29 | 28.09 | 28.24 | 28.24 | 0.07% | 6,494 |
| Jun 26, 2025 | 27.75 | 28.26 | 27.75 | 28.22 | 28.22 | 1.72% | 16,926 |
| Jun 25, 2025 | 27.80 | 27.80 | 27.59 | 27.74 | 27.74 | -0.06% | 19,654 |
| Jun 24, 2025 | 27.65 | 27.81 | 27.65 | 27.76 | 27.76 | 1.10% | 33,014 |
| Jun 23, 2025 | 27.13 | 27.50 | 27.13 | 27.46 | 27.46 | 0.38% | 5,014 |
| Jun 20, 2025 | 27.87 | 27.90 | 27.36 | 27.36 | 27.36 | -0.42% | 2,190 |
| Jun 18, 2025 | 27.60 | 27.87 | 27.31 | 27.47 | 27.47 | 1.48% | 11,986 |
| Jun 17, 2025 | 27.57 | 27.57 | 27.01 | 27.07 | 27.07 | -1.16% | 17,051 |
| Jun 16, 2025 | 28.20 | 28.20 | 27.39 | 27.39 | 27.39 | 0.18% | 5,205 |
| Jun 13, 2025 | 27.35 | 27.46 | 27.30 | 27.34 | 27.34 | -0.54% | 12,899 |
| Jun 12, 2025 | 27.48 | 27.73 | 27.40 | 27.49 | 27.49 | 0.82% | 8,043 |
| Jun 11, 2025 | 27.14 | 27.60 | 27.11 | 27.26 | 27.26 | 0.22% | 8,444 |
| Jun 10, 2025 | 27.41 | 27.41 | 27.02 | 27.20 | 27.20 | 0.07% | 11,442 |
| Jun 9, 2025 | 27.11 | 27.40 | 27.05 | 27.18 | 27.18 | 0.60% | 17,406 |
| Jun 6, 2025 | 27.16 | 27.16 | 26.91 | 27.02 | 27.02 | -0.20% | 13,154 |
| Jun 5, 2025 | 26.97 | 27.16 | 26.94 | 27.07 | 27.07 | - | 5,683 |