JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
63.17
+0.35 (0.55%)
Sep 26, 2025, 4:00 PM EDT - Market closed
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.55% | 9 |
| Sep 25, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.43% | 17 |
| Sep 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.26% | 5 |
| Sep 23, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.99% | 21 |
| Sep 22, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.73 | 0.50% | 9 |
| Sep 19, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.41 | 0.37% | 11 |
| Sep 18, 2025 | 63.34 | 63.34 | 63.34 | 63.34 | 63.17 | 0.59% | 5 |
| Sep 17, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.80 | -0.18% | 16 |
| Sep 16, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 62.92 | -0.04% | 3 |
| Sep 15, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 62.94 | 0.47% | 3 |
| Sep 12, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.65 | -0.05% | 13 |
| Sep 11, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.68 | 0.93% | 3 |
| Sep 10, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.11 | 0.22% | 8 |
| Sep 9, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 61.97 | 0.37% | 8 |
| Sep 8, 2025 | 61.88 | 61.90 | 61.88 | 61.90 | 61.74 | 0.29% | 110 |
| Sep 5, 2025 | 61.72 | 61.72 | 61.72 | 61.72 | 61.56 | -0.48% | 9 |
| Sep 4, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 61.86 | 0.98% | 3 |
| Sep 3, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.26 | 0.28% | 13 |
| Sep 2, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.09 | -0.55% | 11 |
| Aug 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.42 | -0.69% | 6 |
| Aug 28, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 61.85 | 0.27% | 6 |
| Aug 27, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.68 | 0.30% | 5 |
| Aug 26, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.50 | 0.41% | 6 |
| Aug 25, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.25 | -0.29% | 4 |
| Aug 22, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.43 | 1.31% | 5 |
| Aug 21, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.63 | -0.38% | 16 |
| Aug 20, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 60.87 | -0.12% | 10 |
| Aug 19, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 60.94 | -0.64% | 8 |
| Aug 18, 2025 | 61.39 | 61.49 | 61.39 | 61.49 | 61.33 | 0.11% | 368 |
| Aug 15, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.27 | -0.31% | 10 |
| Aug 14, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.46 | 0.20% | 4 |
| Aug 13, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.33 | 0.26% | 46 |
| Aug 12, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.17 | 1.18% | 4 |
| Aug 11, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.46 | -0.24% | 26 |
| Aug 8, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.60 | 0.91% | 3 |
| Aug 7, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.06 | -0.11% | 6 |
| Aug 6, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.12 | 0.63% | 8 |
| Aug 5, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.74 | -0.58% | 25 |
| Aug 4, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.09 | 1.29% | 8 |
| Aug 1, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.33 | -1.73% | 3 |
| Jul 31, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.37 | -0.09% | 16 |
| Jul 30, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.42 | -0.26% | 6 |
| Jul 29, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.57 | -0.23% | 10 |
| Jul 28, 2025 | 60.87 | 60.87 | 60.87 | 60.87 | 60.71 | -0.07% | 3 |
| Jul 25, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.75 | 0.25% | 8 |
| Jul 24, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.60 | 0.17% | 4 |
| Jul 23, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.50 | 0.69% | 3 |
| Jul 22, 2025 | 59.95 | 60.24 | 59.95 | 60.24 | 60.08 | 0.08% | 1,018 |
| Jul 21, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.03 | 0.12% | 9 |
| Jul 18, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 59.96 | -0.14% | 3 |