JPMorgan Fundamental Data Science Large Value ETF (LVDS)
BATS: LVDS · Real-Time Price · USD
50.43
-0.26 (-0.51%)
Aug 14, 2025, 12:54 PM - Market open
LVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | - | -0.55% | 164 |
| Aug 13, 2025 | 50.38 | 50.69 | 50.34 | 50.69 | 50.69 | 0.92% | 2,969 |
| Aug 12, 2025 | 49.85 | 50.23 | 49.85 | 50.23 | 50.23 | 1.17% | 7,275 |
| Aug 11, 2025 | 49.78 | 49.78 | 49.65 | 49.65 | 49.65 | -0.27% | 3,734 |
| Aug 8, 2025 | 49.76 | 49.83 | 49.74 | 49.78 | 49.78 | 0.48% | 9,627 |
| Aug 7, 2025 | 49.65 | 49.65 | 49.45 | 49.54 | 49.54 | -0.06% | 9,656 |
| Aug 6, 2025 | 49.55 | 49.76 | 49.55 | 49.57 | 49.57 | -0.03% | 6,635 |
| Aug 5, 2025 | 49.64 | 49.69 | 49.51 | 49.58 | 49.58 | -0.41% | 2,710 |
| Aug 4, 2025 | 49.28 | 49.79 | 49.28 | 49.79 | 49.79 | 1.00% | 4,209 |
| Aug 1, 2025 | 49.19 | 49.42 | 49.19 | 49.29 | 49.29 | -1.22% | 691 |
| Jul 31, 2025 | 50.31 | 50.35 | 49.90 | 49.90 | 49.90 | -0.62% | 3,176 |
| Jul 30, 2025 | 50.34 | 50.54 | 50.05 | 50.21 | 50.21 | -0.57% | 2,959 |
| Jul 29, 2025 | 50.17 | 50.61 | 50.17 | 50.50 | 50.50 | 0.22% | 5,884 |
| Jul 28, 2025 | 50.51 | 50.58 | 50.34 | 50.39 | 50.39 | -0.39% | 2,686 |
| Jul 25, 2025 | 50.33 | 50.60 | 50.33 | 50.58 | 50.58 | 0.18% | 2,180 |
| Jul 24, 2025 | 50.63 | 50.66 | 50.49 | 50.49 | 50.49 | -0.23% | 8,360 |
| Jul 23, 2025 | 50.34 | 50.61 | 50.34 | 50.61 | 50.61 | 0.45% | 4,942 |
| Jul 22, 2025 | 50.15 | 50.38 | 50.15 | 50.38 | 50.38 | 0.68% | 5,317 |
| Jul 21, 2025 | 50.18 | 50.31 | 50.02 | 50.04 | 50.04 | -0.03% | 2,400 |
| Jul 18, 2025 | 50.05 | 50.13 | 49.93 | 50.05 | 50.05 | 0.01% | 5,538 |
| Jul 17, 2025 | 49.58 | 50.05 | 49.58 | 50.05 | 50.05 | 0.82% | 5,704 |
| Jul 16, 2025 | 49.50 | 49.65 | 49.32 | 49.64 | 49.64 | 0.35% | 8,584 |
| Jul 15, 2025 | 49.92 | 49.92 | 49.47 | 49.47 | 49.47 | -1.35% | 3,616 |