Lazard Japanese Equity ETF (JPY)
NASDAQ: JPY · Real-Time Price · USD
31.02
+0.71 (2.33%)
At close: Aug 15, 2025, 4:00 PM
31.17
+0.15 (0.48%)
After-hours: Aug 15, 2025, 4:25 PM EDT
JPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 2.14% | 93 |
| Aug 14, 2025 | 30.41 | 30.41 | 30.32 | 30.37 | 30.37 | -0.24% | 962 |
| Aug 13, 2025 | 30.51 | 30.51 | 30.38 | 30.45 | 30.45 | -0.17% | 3,721 |
| Aug 12, 2025 | 30.21 | 30.50 | 30.21 | 30.50 | 30.50 | 1.87% | 12,881 |
| Aug 11, 2025 | 30.12 | 30.12 | 29.81 | 29.94 | 29.94 | -0.25% | 14,900 |
| Aug 8, 2025 | 29.96 | 30.05 | 29.96 | 30.01 | 30.01 | 1.65% | 2,336 |
| Aug 7, 2025 | 29.57 | 29.63 | 29.42 | 29.52 | 29.52 | 1.10% | 2,744 |
| Aug 6, 2025 | 29.08 | 29.25 | 29.05 | 29.20 | 29.20 | 1.63% | 16,472 |
| Aug 5, 2025 | 28.67 | 28.78 | 28.67 | 28.74 | 28.74 | -0.28% | 823 |
| Aug 4, 2025 | 28.82 | 28.83 | 28.82 | 28.82 | 28.82 | 1.32% | 597 |
| Aug 1, 2025 | 28.32 | 28.44 | 28.32 | 28.44 | 28.44 | 0.48% | 16,213 |
| Jul 31, 2025 | 28.36 | 28.36 | 28.30 | 28.30 | 28.30 | -0.60% | 1,796 |
| Jul 30, 2025 | 28.57 | 28.61 | 28.36 | 28.47 | 28.47 | 0.10% | 9,034 |
| Jul 29, 2025 | 28.50 | 28.50 | 28.40 | 28.45 | 28.45 | -1.01% | 8,265 |
| Jul 28, 2025 | 28.87 | 28.87 | 28.67 | 28.74 | 28.74 | -2.05% | 22,224 |
| Jul 25, 2025 | 29.29 | 29.34 | 29.28 | 29.34 | 29.34 | -0.99% | 767 |
| Jul 24, 2025 | 29.68 | 29.72 | 29.63 | 29.63 | 29.63 | 0.23% | 13,927 |
| Jul 23, 2025 | 29.63 | 29.64 | 29.47 | 29.56 | 29.56 | 4.83% | 10,246 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 40 |
| Jul 21, 2025 | 27.91 | 28.12 | 27.91 | 28.00 | 28.00 | 1.18% | 1,142 |
| Jul 18, 2025 | 27.77 | 27.77 | 27.67 | 27.67 | 27.67 | -0.86% | 2,784 |
| Jul 17, 2025 | 27.82 | 27.94 | 27.82 | 27.91 | 27.91 | 0.48% | 348,156 |
| Jul 16, 2025 | 27.58 | 27.78 | 27.58 | 27.78 | 27.78 | 0.20% | 6,360 |
| Jul 15, 2025 | 27.78 | 27.78 | 27.71 | 27.73 | 27.73 | -0.95% | 11,723 |
| Jul 14, 2025 | 27.95 | 27.99 | 27.95 | 27.99 | 27.99 | -0.08% | 3,295 |
| Jul 11, 2025 | 28.00 | 28.01 | 27.96 | 28.01 | 28.01 | -0.45% | 1,759 |
| Jul 10, 2025 | 28.05 | 28.14 | 27.92 | 28.14 | 28.14 | -0.49% | 3,079 |
| Jul 9, 2025 | 28.20 | 28.28 | 28.19 | 28.28 | 28.28 | 0.22% | 3,278 |
| Jul 8, 2025 | 28.11 | 28.25 | 28.11 | 28.22 | 28.22 | 0.77% | 5,802 |
| Jul 7, 2025 | 28.34 | 28.34 | 27.84 | 28.00 | 28.00 | -2.60% | 16,610 |
| Jul 3, 2025 | 28.73 | 28.78 | 28.73 | 28.75 | 28.75 | 0.32% | 683 |
| Jul 2, 2025 | 28.63 | 28.66 | 28.63 | 28.66 | 28.66 | 0.28% | 1,151 |
| Jul 1, 2025 | 28.65 | 28.69 | 28.58 | 28.58 | 28.58 | -0.57% | 32,713 |
| Jun 30, 2025 | 28.71 | 28.77 | 28.69 | 28.74 | 28.74 | -0.15% | 6,709 |
| Jun 27, 2025 | 28.84 | 28.84 | 28.78 | 28.78 | 28.78 | 1.52% | 14,769 |
| Jun 26, 2025 | 28.37 | 28.39 | 28.33 | 28.35 | 28.35 | 2.15% | 2,344 |
| Jun 25, 2025 | 27.76 | 27.77 | 27.72 | 27.76 | 27.76 | -0.17% | 3,006 |
| Jun 24, 2025 | 27.71 | 27.88 | 27.71 | 27.80 | 27.80 | 1.00% | 2,914 |
| Jun 23, 2025 | 27.35 | 27.53 | 27.18 | 27.53 | 27.53 | 0.28% | 3,106 |
| Jun 20, 2025 | 27.66 | 27.66 | 27.45 | 27.45 | 27.45 | -3.51% | 1,693 |
| Jun 18, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 27.89 | 0.94% | 21 |
| Jun 17, 2025 | 28.37 | 28.40 | 28.16 | 28.18 | 27.63 | -1.22% | 2,649 |
| Jun 16, 2025 | 28.65 | 28.69 | 28.53 | 28.53 | 27.97 | 0.06% | 6,427 |
| Jun 13, 2025 | 28.53 | 28.53 | 28.50 | 28.51 | 27.95 | -0.93% | 2,871 |
| Jun 12, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.21 | 0.75% | 1,376 |
| Jun 11, 2025 | 28.65 | 28.65 | 28.57 | 28.57 | 28.00 | -0.27% | 222 |
| Jun 10, 2025 | 28.64 | 28.68 | 28.61 | 28.64 | 28.08 | 0.10% | 8,438 |
| Jun 9, 2025 | 28.66 | 28.85 | 28.61 | 28.62 | 28.05 | -0.03% | 2,617 |
| Jun 6, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.06 | 0.60% | 257 |
| Jun 5, 2025 | 28.42 | 28.45 | 28.38 | 28.45 | 27.89 | -0.75% | 1,366 |