JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
58.97
+0.31 (0.54%)
At close: Jun 27, 2025, 4:00 PM
58.97
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.54% | 2 |
| Jun 26, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 0.85% | 1 |
| Jun 25, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.16% | 84 |
| Jun 24, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.69% | 8 |
| Jun 23, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.53 | 0.93% | - |
| Jun 20, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.00 | -0.16% | 10 |
| Jun 18, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.10 | -0.09% | 10 |
| Jun 17, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.15 | -0.68% | 10 |
| Jun 16, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.54 | 0.87% | 10 |
| Jun 13, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.04 | -1.05% | 5 |
| Jun 12, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.65 | 0.37% | 19 |
| Jun 11, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.44 | -0.20% | 1 |
| Jun 10, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.55 | 0.45% | 1 |
| Jun 9, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.29 | 0.10% | 2 |
| Jun 6, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.23 | 1.15% | 215 |
| Jun 5, 2025 | 57.23 | 57.23 | 56.72 | 56.72 | 56.58 | -0.48% | 215 |
| Jun 4, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.86 | 0.12% | 8 |
| Jun 3, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.78 | 0.69% | 1 |
| Jun 2, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.40 | 0.42% | 1 |
| May 30, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.16 | -0.06% | 8 |
| May 29, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.20 | 0.42% | 8 |
| May 28, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 55.96 | -0.43% | 6 |
| May 27, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.21 | 1.87% | 3 |
| May 23, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.18 | -0.38% | 11 |
| May 22, 2025 | 55.70 | 55.70 | 55.52 | 55.52 | 55.39 | -0.27% | 131 |
| May 21, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.54 | -1.50% | 11 |
| May 20, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.39 | -0.56% | 41 |
| May 19, 2025 | 56.84 | 56.84 | 56.84 | 56.84 | 56.70 | 0.17% | 19 |
| May 16, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.61 | 0.76% | 14 |
| May 15, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.18 | 0.30% | 17 |
| May 14, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.01 | 0.03% | 18 |
| May 13, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 55.99 | 0.76% | 16 |
| May 12, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.57 | 3.24% | 34 |
| May 9, 2025 | 54.03 | 54.03 | 53.96 | 53.96 | 53.83 | -0.14% | 100 |
| May 8, 2025 | 54.45 | 54.45 | 54.03 | 54.03 | 53.90 | 0.66% | 464 |
| May 7, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.55 | 0.30% | 13 |
| May 6, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.39 | -0.66% | 1 |
| May 5, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.75 | -0.52% | 1 |
| May 2, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.03 | 1.48% | - |
| May 1, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.24 | 0.90% | - |
| Apr 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.77 | 0.39% | 4 |
| Apr 29, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.56 | 0.30% | 4 |
| Apr 28, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.41 | 0.08% | 10 |
| Apr 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.36 | 0.77% | - |
| Apr 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 51.96 | 1.97% | 2 |
| Apr 23, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 50.96 | 1.78% | 2 |
| Apr 22, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.07 | 2.45% | 27 |
| Apr 21, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.87 | -2.23% | 27 |
| Apr 17, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 49.99 | -0.15% | 1 |
| Apr 16, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.07 | -2.13% | 2 |