Lazard Japanese Equity ETF (JPY)

NASDAQ: JPY · Real-Time Price · USD

34.47

+0.07 (0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

34.49

+0.02 (0.07%)

After-hours: Apr 28, 2026, 4:15 PM EDT

JPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.55	34.55	34.47	34.49	34.49	0.27%	1,323
Apr 27, 2026	34.58	34.58	34.40	34.40	34.40	1.13%	9,976
Apr 24, 2026	34.06	34.14	34.02	34.02	34.02	0.16%	13,292
Apr 23, 2026	34.15	34.15	33.87	33.96	33.96	-0.57%	2,255
Apr 22, 2026	34.07	34.16	34.07	34.16	34.16	0.55%	234
Apr 21, 2026	34.39	34.39	33.97	33.97	33.97	-2.45%	2,374
Apr 20, 2026	34.81	34.85	34.77	34.82	34.82	-1.05%	1,952
Apr 17, 2026	34.89	35.38	34.89	35.19	35.19	1.60%	46,491
Apr 16, 2026	34.66	34.73	34.57	34.64	34.64	0.24%	14,256
Apr 15, 2026	34.49	34.64	34.42	34.56	34.56	0.28%	30,057
Apr 14, 2026	34.46	34.53	34.46	34.46	34.46	0.82%	4,520
Apr 13, 2026	34.10	34.18	34.10	34.18	34.18	0.38%	573
Apr 10, 2026	34.05	34.07	33.96	34.05	34.05	-0.13%	1,079
Apr 9, 2026	33.68	34.18	33.68	34.10	34.10	-1.56%	11,222
Apr 8, 2026	34.60	34.71	34.53	34.64	34.64	4.47%	1,129
Apr 7, 2026	33.33	33.33	33.16	33.16	33.16	-0.17%	573
Apr 6, 2026	33.09	33.22	33.09	33.22	33.22	-0.02%	338
Apr 2, 2026	32.66	33.23	32.66	33.22	33.22	-1.31%	14,079
Apr 1, 2026	33.73	33.79	33.59	33.66	33.66	2.24%	2,620
Mar 31, 2026	32.39	32.92	32.33	32.92	32.92	3.48%	39,920
Mar 30, 2026	32.16	32.16	31.77	31.82	31.82	0.23%	6,432
Mar 27, 2026	32.08	32.11	31.66	31.74	31.74	-1.87%	8,350
Mar 26, 2026	32.94	32.94	32.35	32.35	32.35	-2.24%	19,868
Mar 25, 2026	33.21	33.21	33.09	33.09	33.09	1.58%	3,033
Mar 24, 2026	32.57	32.69	32.39	32.58	32.57	0.16%	3,451
Mar 23, 2026	32.58	32.78	32.25	32.52	32.52	3.29%	26,892
Mar 20, 2026	32.50	32.50	31.45	31.49	31.49	-3.49%	35,920
Mar 19, 2026	32.24	32.63	32.15	32.62	32.62	-0.13%	23,597
Mar 18, 2026	32.96	32.98	32.66	32.66	32.66	-0.94%	6,532
Mar 17, 2026	32.95	33.19	32.90	32.98	32.98	-0.01%	19,747
Mar 16, 2026	32.85	32.98	32.84	32.98	32.98	2.00%	2,253
Mar 13, 2026	32.76	32.76	32.30	32.33	32.33	-1.16%	3,811
Mar 12, 2026	32.95	32.95	32.59	32.71	32.71	-1.74%	70,042
Mar 11, 2026	33.32	33.39	33.29	33.29	33.29	-1.23%	511
Mar 10, 2026	33.64	34.17	33.56	33.70	33.70	0.75%	6,408
Mar 9, 2026	32.80	33.45	32.54	33.45	33.45	0.87%	4,848
Mar 6, 2026	33.04	33.18	32.71	33.16	33.16	-0.91%	16,760
Mar 5, 2026	33.76	33.76	33.15	33.47	33.47	-2.82%	5,724
Mar 4, 2026	34.00	34.44	33.93	34.44	34.44	1.94%	6,770
Mar 3, 2026	33.25	33.89	32.86	33.78	33.78	-3.96%	35,707
Mar 2, 2026	34.96	35.27	34.96	35.17	35.17	-2.59%	6,637
Feb 27, 2026	36.28	36.28	36.10	36.11	36.11	-0.23%	6,773
Feb 26, 2026	36.27	36.27	36.11	36.19	36.19	0.34%	1,191
Feb 25, 2026	35.89	36.09	35.89	36.07	36.07	0.41%	1,418
Feb 24, 2026	35.59	35.97	35.59	35.92	35.92	-0.36%	9,237
Feb 23, 2026	36.29	36.29	36.03	36.05	36.05	-0.17%	7,465
Feb 20, 2026	35.98	36.11	35.91	36.11	36.11	0.25%	2,389
Feb 19, 2026	35.97	36.02	35.94	36.02	36.02	-0.16%	951
Feb 18, 2026	36.14	36.26	36.05	36.08	36.08	-0.29%	14,946
Feb 17, 2026	35.95	36.28	35.95	36.18	36.18	-1.77%	6,342
Feb 13, 2026	36.73	36.88	36.73	36.83	36.83	-0.02%	1,480
Feb 12, 2026	37.15	37.15	36.75	36.84	36.84	-0.69%	6,107
Feb 11, 2026	36.98	37.22	36.88	37.10	37.10	0.87%	6,553
Feb 10, 2026	36.87	36.90	36.75	36.78	36.78	2.03%	18,056
Feb 9, 2026	35.68	36.21	35.65	36.05	36.05	2.07%	6,884
Feb 6, 2026	35.26	35.40	35.26	35.32	35.32	3.79%	2,171
Feb 5, 2026	34.01	34.19	34.01	34.03	34.03	-0.98%	2,180
Feb 4, 2026	34.54	34.62	34.30	34.36	34.36	0.91%	16,072
Feb 3, 2026	33.93	34.05	33.78	34.05	34.05	1.33%	3,285
Feb 2, 2026	33.33	33.64	33.31	33.60	33.60	-0.13%	3,384
Jan 30, 2026	33.67	33.67	33.48	33.65	33.65	0.42%	2,048
Jan 29, 2026	33.53	33.53	32.99	33.51	33.51	1.38%	5,843
Jan 28, 2026	33.12	33.14	32.97	33.05	33.05	-1.72%	29,014
Jan 27, 2026	33.57	33.86	33.57	33.63	33.63	1.10%	6,392
Jan 26, 2026	33.42	33.45	33.26	33.26	33.26	0.07%	8,773
Jan 23, 2026	33.05	33.29	33.05	33.24	33.24	-0.32%	4,262
Jan 22, 2026	33.36	33.38	33.30	33.35	33.35	0.39%	4,374
Jan 21, 2026	33.02	33.21	33.02	33.21	33.21	0.81%	2,875
Jan 20, 2026	33.18	33.18	32.89	32.95	32.95	-2.40%	3,463
Jan 16, 2026	33.77	33.83	33.70	33.76	33.76	-0.01%	2,675
Jan 15, 2026	33.83	33.88	33.72	33.76	33.76	0.57%	62,134
Jan 14, 2026	33.57	33.62	33.55	33.57	33.57	0.72%	7,942
Jan 13, 2026	33.57	33.57	33.30	33.33	33.33	-0.82%	4,216
Jan 12, 2026	33.53	33.65	33.52	33.60	33.60	0.69%	49,051
Jan 9, 2026	33.32	33.53	33.32	33.37	33.37	1.88%	4,359
Jan 8, 2026	32.62	32.78	32.62	32.76	32.76	0.08%	867
Jan 7, 2026	32.94	32.94	32.73	32.73	32.73	-0.41%	12,653
Jan 6, 2026	32.95	32.95	32.85	32.87	32.87	0.06%	12,315
Jan 5, 2026	32.47	32.96	32.47	32.85	32.85	1.97%	3,107
Jan 2, 2026	32.20	32.23	32.03	32.21	32.21	0.68%	45,028
Dec 31, 2025	32.01	32.06	31.94	32.00	32.00	-0.27%	3,946
Dec 30, 2025	32.20	32.20	32.08	32.08	32.08	-	556
Dec 29, 2025	32.07	32.09	32.07	32.08	32.08	0.12%	5,414
Dec 26, 2025	32.00	32.05	31.98	32.05	32.05	-0.03%	684
Dec 24, 2025	31.99	32.25	31.99	32.05	32.05	-0.20%	6,848
Dec 23, 2025	32.20	32.20	31.97	32.12	32.12	0.92%	15,152
Dec 22, 2025	31.75	31.86	31.70	31.83	31.83	-0.21%	12,192
Dec 19, 2025	31.90	31.93	31.89	31.89	31.89	-0.02%	862
Dec 18, 2025	32.05	32.09	31.90	31.90	31.69	0.25%	2,381
Dec 17, 2025	31.98	32.00	31.73	31.82	31.61	-1.05%	1,193
Dec 16, 2025	32.26	32.26	32.15	32.15	31.94	-1.36%	629
Dec 15, 2025	32.55	32.60	32.55	32.60	32.38	1.42%	202
Dec 12, 2025	32.31	32.31	32.14	32.14	31.93	-0.46%	1,178
Dec 11, 2025	32.34	32.34	32.29	32.29	32.07	0.06%	326
Dec 10, 2025	32.04	32.28	32.04	32.27	32.05	0.79%	1,347
Dec 9, 2025	32.15	32.15	32.01	32.01	31.80	-0.04%	739
Dec 8, 2025	32.03	32.03	32.03	32.03	31.82	-0.69%	495
Dec 5, 2025	34.44	34.44	32.23	32.25	32.04	0.17%	900
Dec 4, 2025	32.46	32.46	32.20	32.20	31.98	1.04%	14,611
Dec 3, 2025	31.69	31.88	31.69	31.87	31.66	-0.04%	833