Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Horizon Kinetics Japan Owner Operator ETF (JAPN)

25.84
+0.11 (0.42%)
NASDAQ · Last Trade: Dec 24th, 11:11 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Horizon Kinetics Japan Owner Operator ETF (JAPN)

DateOpenHighLowCloseVolumeAdjusted Close
12/24/202525.7825.8825.7825.844,71525.84
12/23/202525.2825.7625.2825.732,03625.73
12/22/202525.2325.4025.2125.338,18025.33
12/19/202525.6725.7625.6025.6823,72025.68
12/18/202525.6225.6225.3525.4850,71825.48
12/17/202525.6525.6525.4925.5012,81725.50
12/16/202525.7725.7725.5425.6025,20425.60
12/15/202526.0026.0025.9225.951,20625.95
12/12/202525.4725.5725.4725.539,27625.53
12/11/202525.5225.7025.5225.599,26425.59
12/10/202525.4025.6225.4025.605,97225.60
12/09/202525.5025.6525.4925.5528,08225.55
12/08/202525.7125.8725.7025.743,78525.74
12/05/202525.7725.9425.7725.8915,58125.89
12/04/202525.9025.9025.7125.7813,54725.78
12/03/202525.6825.7625.5125.6814,46325.68
12/02/202526.1126.1125.7525.818,03125.81
12/01/202526.5626.5626.3726.3713,13926.37
11/28/202526.3326.6026.3326.5612,51726.56
11/26/202526.2126.4926.2126.3623,73726.36
11/25/202526.0826.1526.0826.104,16626.10
11/24/202526.1326.2226.0426.208,29426.20
11/21/202525.9626.1325.9026.114,60926.11
11/20/202525.6125.6525.2725.3734,08025.37
11/19/202525.7025.7225.5025.659,35525.65
11/18/202525.8325.8325.5625.692,80925.69
11/17/202526.5026.5026.0026.0523,56326.05
11/14/202526.5726.6426.5526.598,01926.59
11/13/202526.7726.8226.5126.585,66526.58
11/12/202526.9127.1226.9127.0311,87927.03
11/11/202526.8526.9126.7626.8519,63926.85
11/10/202526.8527.0126.8527.002,70627.00
11/07/202526.7826.9226.7326.863,51426.86
11/06/202527.0027.0726.9127.036,11827.03
11/05/202527.3027.4327.3027.424,16327.42
11/04/202526.8527.2626.8527.1814,41027.18
11/03/202527.3427.3427.2027.3319,07727.33
10/31/202527.4327.4327.2627.302,15127.30
10/30/202527.5827.6327.3827.564,29627.56
10/29/202527.6327.7527.5027.6326,22227.63
10/28/202528.3228.3728.2228.306,95428.30
10/27/202528.5628.6428.5428.638,67528.63
10/24/202528.3228.3428.3228.341,40328.34
10/23/202528.5328.6228.5128.569,95528.56
10/22/202528.5528.6428.4728.559,29828.55
10/21/202528.2528.3728.2128.2428,41628.24
10/20/202528.5428.6928.5428.5913,95028.59
10/17/202528.0328.1028.0328.0314,08228.03
10/16/202528.0828.0827.9427.972,76527.97
10/15/202528.3428.3427.8927.985,12827.98
10/14/202527.2727.8027.2727.7311,12227.73
10/13/202527.4027.5927.3527.597,29227.59
10/10/202527.6227.7427.2927.4431,64927.44
10/09/202528.0028.0027.8227.8923,21527.89
10/08/202528.1128.1728.0028.0722,65028.07
10/07/202528.0728.1127.9327.9711,46727.97
10/06/202528.4628.4628.1628.2839,84828.28
10/03/202527.8428.1027.8427.9269,17027.92
10/02/202528.0828.0927.5227.5216,20627.52
10/01/202528.0128.3927.8527.9339,30527.93
9/30/202528.5728.5728.1228.139,57028.13
9/29/202528.2828.3628.2828.3123,11628.31
9/26/202528.3228.4028.2428.3813,19628.38
9/25/202528.3928.3928.1328.185,11428.18