MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
JAPN — Horizon Kinetics Japan Owner Operator ETF
NasdaqHorizon Kinetics Japan Owner Operator ETF
$25.49
+0.39(+1.57%)
- O
- 25.59
- H
- 25.59
- L
- 25.44
- V
- 2.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.49
Period Return+1.96%
Period High$30.25
Period Low$21.98
Avg Daily Volume10.0K
Total Trading Days352
JAPN — Historical OHLCV Price & Volume Table
May 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.59 | $25.59 | $25.44 | $25.49 | +$0.39 | +1.57% | 2,240 | $25.48 | $25.44 $25.59 |
| Oct 1, 2026 | $25.26 | $25.26 | $25.05 | $25.10 | $-0.05 | -0.18% | 3,675 | $25.11 | $25.05 $25.26 |
| Sep 30, 2026 | $25.28 | $25.28 | $25.14 | $25.14 | $-0.05 | -0.21% | 1,522 | $25.28 | $25.14 $25.28 |
| Sep 29, 2026 | $25.22 | $25.22 | $25.11 | $25.20 | $-0.16 | -0.63% | 2,553 | $25.16 | $25.11 $25.22 |
| Sep 28, 2026 | $25.29 | $25.38 | $25.29 | $25.36 | $-0.26 | -1.02% | 1,722 | $25.34 | $25.29 $25.38 |
| Sep 25, 2026 | $25.63 | $25.63 | $25.59 | $25.62 | +$0.17 | +0.67% | 1,432 | $25.60 | $25.59 $25.63 |
| Sep 24, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $-0.13 | -0.51% | 107 | $25.42 | $25.45 $25.45 |
| Sep 23, 2026 | $25.58 | $25.58 | $25.58 | $25.58 | $-0.35 | -1.35% | 24 | $25.61 | $25.58 $25.58 |
| Sep 22, 2026 | $25.85 | $25.93 | $25.85 | $25.93 | +$0.27 | +1.04% | 147 | $25.85 | $25.85 $25.93 |
| Sep 21, 2026 | $25.74 | $25.74 | $25.66 | $25.66 | $-0.04 | -0.15% | 964 | $25.73 | $25.66 $25.74 |
| Sep 18, 2026 | $25.68 | $25.71 | $25.64 | $25.70 | $-0.23 | -0.90% | 2,749 | $25.66 | $25.64 $25.71 |
| Sep 17, 2026 | $26.01 | $26.01 | $25.93 | $25.93 | +$0.47 | +1.84% | 2,879 | $25.98 | $25.93 $26.01 |
| Sep 16, 2026 | $25.72 | $25.80 | $25.46 | $25.46 | $-0.18 | -0.70% | 4,105 | $25.75 | $25.46 $25.80 |
| Sep 15, 2026 | $25.59 | $25.64 | $25.57 | $25.64 | $-0.16 | -0.60% | 4,636 | $25.58 | $25.57 $25.64 |
| Sep 14, 2026 | $25.75 | $25.84 | $25.75 | $25.80 | +$0.38 | +1.50% | 1,649 | $25.77 | $25.75 $25.84 |
| Sep 11, 2026 | $25.39 | $25.51 | $25.38 | $25.42 | +$0.34 | +1.34% | 7,669 | $25.43 | $25.38 $25.51 |
| Sep 10, 2026 | $25.16 | $25.24 | $25.05 | $25.08 | $-0.14 | -0.55% | 11,677 | $25.12 | $25.05 $25.24 |
| Sep 9, 2026 | $25.45 | $25.45 | $25.22 | $25.22 | $-0.53 | -2.04% | 2,215 | $25.40 | $25.22 $25.45 |
| Sep 8, 2026 | $25.73 | $25.84 | $25.73 | $25.75 | $-0.17 | -0.66% | 2,407 | $25.74 | $25.73 $25.84 |
| Sep 4, 2026 | $25.92 | $25.92 | $25.91 | $25.92 | +$0.32 | +1.23% | 1,236 | $25.90 | $25.91 $25.92 |
| Sep 3, 2026 | $25.59 | $25.64 | $25.55 | $25.60 | +$0.27 | +1.05% | 8,354 | $25.61 | $25.55 $25.64 |
| Sep 2, 2026 | $25.11 | $25.33 | $25.11 | $25.33 | +$0.09 | +0.37% | 7,397 | $25.26 | $25.11 $25.33 |
| Sep 1, 2026 | $25.34 | $25.34 | $25.22 | $25.24 | $-0.54 | -2.10% | 1,352 | $25.27 | $25.22 $25.34 |
| Aug 31, 2026 | $25.79 | $25.79 | $25.73 | $25.78 | $-0.08 | -0.30% | 2,285 | $25.77 | $25.73 $25.79 |
| Aug 28, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +$0.23 | +0.90% | 138 | $25.91 | $25.86 $25.86 |
| Aug 27, 2026 | $25.55 | $25.66 | $25.55 | $25.63 | $-0.03 | -0.10% | 4,281 | $25.61 | $25.55 $25.66 |
| Aug 26, 2026 | $25.66 | $25.69 | $25.66 | $25.66 | $-0.11 | -0.42% | 695 | $25.67 | $25.66 $25.69 |
| Aug 25, 2026 | $25.66 | $25.77 | $25.62 | $25.76 | +$0.20 | +0.78% | 7,562 | $25.68 | $25.62 $25.77 |
| Aug 24, 2026 | $25.55 | $25.57 | $25.49 | $25.57 | +$0.16 | +0.64% | 1,374 | $25.51 | $25.49 $25.57 |
| Aug 21, 2026 | $25.51 | $25.52 | $25.29 | $25.40 | $-0.09 | -0.35% | 6,188 | $25.38 | $25.29 $25.52 |