Lazard Japanese Equity ETF (JPY)
NASDAQ: JPY · Real-Time Price · USD
32.25
+0.06 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
32.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
JPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.44 | 34.44 | 32.23 | 32.23 | - | 0.11% | 429 |
| Dec 4, 2025 | 32.46 | 32.46 | 32.20 | 32.20 | 32.19 | 1.04% | 14,611 |
| Dec 3, 2025 | 31.69 | 31.88 | 31.69 | 31.87 | 31.87 | -0.04% | 833 |
| Dec 2, 2025 | 32.09 | 32.09 | 31.82 | 31.88 | 31.88 | -0.28% | 17,103 |
| Dec 1, 2025 | 31.99 | 32.13 | 31.97 | 31.97 | 31.97 | -0.28% | 4,763 |
| Nov 28, 2025 | 31.94 | 32.06 | 31.94 | 32.06 | 32.06 | -0.14% | 340 |
| Nov 26, 2025 | 31.99 | 32.15 | 31.99 | 32.11 | 32.10 | 1.77% | 1,024 |
| Nov 25, 2025 | 31.46 | 31.55 | 31.46 | 31.55 | 31.55 | 0.40% | 698 |
| Nov 24, 2025 | 31.20 | 31.42 | 31.20 | 31.42 | 31.42 | 0.73% | 1,081 |
| Nov 21, 2025 | 30.00 | 31.25 | 28.92 | 31.19 | 31.19 | 2.49% | 9,138 |
| Nov 20, 2025 | 31.02 | 31.02 | 30.44 | 30.44 | 30.44 | -1.89% | 7,868 |
| Nov 19, 2025 | 30.95 | 32.00 | 30.83 | 31.02 | 31.02 | -0.05% | 9,276 |
| Nov 18, 2025 | 30.91 | 31.11 | 30.83 | 31.04 | 31.04 | -1.92% | 4,775 |
| Nov 17, 2025 | 32.00 | 32.00 | 31.56 | 31.65 | 31.65 | -1.91% | 1,022 |
| Nov 14, 2025 | 32.09 | 32.26 | 32.09 | 32.26 | 32.26 | 1.55% | 501 |
| Nov 13, 2025 | 32.02 | 32.02 | 31.77 | 31.77 | 31.77 | -1.47% | 1,080 |
| Nov 12, 2025 | 32.24 | 32.25 | 32.20 | 32.25 | 32.24 | 0.43% | 979 |
| Nov 11, 2025 | 31.99 | 32.11 | 31.96 | 32.11 | 32.11 | 0.45% | 454 |
| Nov 10, 2025 | 31.78 | 31.96 | 31.78 | 31.96 | 31.96 | 0.73% | 362 |
| Nov 7, 2025 | 31.44 | 31.73 | 31.44 | 31.73 | 31.73 | 0.49% | 6,710 |
| Nov 6, 2025 | 31.48 | 31.66 | 31.48 | 31.58 | 31.58 | 0.19% | 877 |
| Nov 5, 2025 | 31.29 | 31.53 | 31.29 | 31.51 | 31.51 | -0.13% | 1,758 |
| Nov 4, 2025 | 31.79 | 31.79 | 31.52 | 31.56 | 31.55 | -1.43% | 8,873 |
| Nov 3, 2025 | 31.99 | 32.01 | 31.88 | 32.01 | 32.01 | 0.16% | 1,934 |
| Oct 31, 2025 | 31.88 | 31.96 | 31.88 | 31.96 | 31.96 | 0.39% | 2,021 |
| Oct 30, 2025 | 31.88 | 31.99 | 31.84 | 31.84 | 31.84 | -0.52% | 728 |
| Oct 29, 2025 | 31.92 | 32.06 | 31.85 | 32.00 | 32.00 | -1.10% | 124,665 |
| Oct 28, 2025 | 32.40 | 32.40 | 32.36 | 32.36 | 32.36 | 0.34% | 764 |
| Oct 27, 2025 | 32.07 | 32.27 | 32.07 | 32.24 | 32.24 | 0.85% | 9,704 |
| Oct 24, 2025 | 31.70 | 31.99 | 31.70 | 31.97 | 31.97 | 0.56% | 4,145 |
| Oct 23, 2025 | 31.74 | 31.79 | 31.74 | 31.79 | 31.79 | 0.03% | 444 |
| Oct 22, 2025 | 31.95 | 31.95 | 31.72 | 31.78 | 31.78 | -0.59% | 2,648 |
| Oct 21, 2025 | 31.96 | 31.98 | 31.96 | 31.97 | 31.97 | -1.08% | 1,393 |
| Oct 20, 2025 | 32.26 | 32.41 | 32.25 | 32.32 | 32.32 | 1.76% | 2,334 |
| Oct 17, 2025 | 31.68 | 31.80 | 31.68 | 31.76 | 31.76 | 0.53% | 1,321 |
| Oct 16, 2025 | 31.58 | 31.71 | 31.57 | 31.59 | 31.59 | 0.17% | 1,574 |
| Oct 15, 2025 | 31.55 | 31.57 | 31.51 | 31.54 | 31.54 | 1.60% | 1,230 |
| Oct 14, 2025 | 31.14 | 31.14 | 31.04 | 31.04 | 31.04 | 1.08% | 386 |
| Oct 13, 2025 | 30.59 | 30.73 | 30.59 | 30.71 | 30.71 | 1.37% | 1,419 |
| Oct 10, 2025 | 30.87 | 30.87 | 30.30 | 30.30 | 30.30 | -4.48% | 12,449 |
| Oct 9, 2025 | 31.79 | 31.79 | 31.65 | 31.72 | 31.72 | 0.78% | 2,156 |
| Oct 8, 2025 | 31.76 | 31.92 | 31.42 | 31.47 | 31.47 | -1.22% | 73,630 |
| Oct 7, 2025 | 32.08 | 32.08 | 31.86 | 31.86 | 31.86 | -1.52% | 1,279 |
| Oct 6, 2025 | 32.28 | 32.43 | 32.28 | 32.35 | 32.35 | 1.20% | 7,040 |
| Oct 3, 2025 | 32.00 | 32.08 | 31.97 | 31.97 | 31.97 | 2.12% | 2,960 |
| Oct 2, 2025 | 31.31 | 31.34 | 31.24 | 31.30 | 31.30 | 0.02% | 3,561 |
| Oct 1, 2025 | 31.40 | 32.45 | 31.23 | 31.30 | 31.30 | -0.31% | 14,517 |
| Sep 30, 2025 | 31.26 | 31.40 | 31.25 | 31.40 | 31.40 | -0.02% | 9,505 |
| Sep 29, 2025 | 31.42 | 31.45 | 31.38 | 31.40 | 31.40 | -0.31% | 6,252 |
| Sep 26, 2025 | 31.49 | 31.50 | 31.31 | 31.50 | 31.50 | 0.23% | 33,724 |