JPMorgan Fundamental Data Science Large Value ETF (LVDS)
BATS: LVDS · Real-Time Price · USD
53.07
+0.05 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
53.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.12 | 53.26 | 53.07 | 53.07 | 53.07 | 0.08% | 3,633 |
| Dec 4, 2025 | 53.07 | 53.12 | 52.92 | 53.03 | 53.03 | -0.11% | 5,296 |
| Dec 3, 2025 | 52.53 | 53.09 | 52.53 | 53.09 | 53.09 | 0.90% | 73,255 |
| Dec 2, 2025 | 52.50 | 52.70 | 52.47 | 52.61 | 52.61 | - | 1,865 |
| Dec 1, 2025 | 52.92 | 52.92 | 52.61 | 52.61 | 52.61 | -0.69% | 1,422 |
| Nov 28, 2025 | 53.01 | 53.03 | 52.97 | 52.97 | 52.97 | 0.52% | 649 |
| Nov 26, 2025 | 52.61 | 52.82 | 52.61 | 52.70 | 52.70 | 0.52% | 9,660 |
| Nov 25, 2025 | 51.64 | 52.43 | 51.64 | 52.43 | 52.43 | 1.33% | 1,715 |
| Nov 24, 2025 | 51.52 | 51.78 | 51.52 | 51.74 | 51.74 | 0.68% | 1,586 |
| Nov 21, 2025 | 50.77 | 51.59 | 50.77 | 51.39 | 51.39 | 1.40% | 2,236 |
| Nov 20, 2025 | 51.15 | 51.72 | 50.67 | 50.68 | 50.68 | -0.90% | 10,350 |
| Nov 19, 2025 | 51.14 | 51.24 | 50.95 | 51.14 | 51.14 | -0.25% | 4,029 |
| Nov 18, 2025 | 51.35 | 51.49 | 51.13 | 51.27 | 51.27 | -0.11% | 4,896 |
| Nov 17, 2025 | 51.74 | 51.84 | 51.32 | 51.32 | 51.32 | -0.96% | 1,759 |
| Nov 14, 2025 | 51.68 | 51.99 | 51.68 | 51.82 | 51.82 | -0.26% | 4,190 |
| Nov 13, 2025 | 52.29 | 52.49 | 51.95 | 51.95 | 51.95 | -1.17% | 2,625 |
| Nov 12, 2025 | 52.31 | 52.71 | 52.31 | 52.57 | 52.57 | 0.36% | 2,856 |
| Nov 11, 2025 | 51.96 | 52.41 | 51.96 | 52.38 | 52.38 | 0.69% | 2,241 |
| Nov 10, 2025 | 51.69 | 52.07 | 51.69 | 52.02 | 52.02 | 0.75% | 10,329 |
| Nov 7, 2025 | 51.35 | 51.63 | 51.12 | 51.63 | 51.63 | 0.60% | 6,041 |
| Nov 6, 2025 | 51.34 | 51.50 | 51.24 | 51.32 | 51.32 | -0.31% | 4,231 |
| Nov 5, 2025 | 51.36 | 51.63 | 51.29 | 51.48 | 51.48 | 0.44% | 11,317 |
| Nov 4, 2025 | 51.30 | 51.30 | 51.18 | 51.26 | 51.25 | -0.31% | 798 |
| Nov 3, 2025 | 51.36 | 51.44 | 51.04 | 51.42 | 51.42 | -0.20% | 9,696 |
| Oct 31, 2025 | 51.67 | 51.67 | 51.47 | 51.52 | 51.52 | 0.16% | 9,438 |
| Oct 30, 2025 | 51.54 | 51.87 | 51.42 | 51.44 | 51.44 | -0.28% | 6,748 |
| Oct 29, 2025 | 51.83 | 51.96 | 51.47 | 51.59 | 51.59 | -0.97% | 9,232 |
| Oct 28, 2025 | 52.25 | 52.34 | 52.09 | 52.09 | 52.09 | -0.63% | 5,361 |
| Oct 27, 2025 | 52.36 | 52.42 | 52.27 | 52.42 | 52.42 | 0.49% | 3,174 |
| Oct 24, 2025 | 52.23 | 52.28 | 52.16 | 52.16 | 52.16 | 0.49% | 3,886 |
| Oct 23, 2025 | 51.65 | 51.95 | 51.65 | 51.91 | 51.91 | 0.42% | 5,004 |
| Oct 22, 2025 | 51.57 | 51.87 | 51.57 | 51.69 | 51.69 | -0.40% | 8,075 |
| Oct 21, 2025 | 51.65 | 51.99 | 51.65 | 51.90 | 51.90 | 0.27% | 27,974 |
| Oct 20, 2025 | 51.57 | 51.78 | 51.56 | 51.76 | 51.76 | 0.88% | 7,416 |
| Oct 17, 2025 | 51.25 | 51.38 | 51.07 | 51.31 | 51.31 | 0.64% | 9,630 |
| Oct 16, 2025 | 51.47 | 51.56 | 50.98 | 50.98 | 50.98 | -1.00% | 1,922 |
| Oct 15, 2025 | 51.36 | 51.82 | 51.30 | 51.49 | 51.49 | 0.26% | 6,047 |
| Oct 14, 2025 | 50.30 | 51.55 | 50.30 | 51.36 | 51.36 | 0.95% | 32,161 |
| Oct 13, 2025 | 50.70 | 50.91 | 50.70 | 50.88 | 50.88 | 0.94% | 3,484 |
| Oct 10, 2025 | 51.41 | 51.44 | 50.40 | 50.40 | 50.40 | -1.92% | 3,087 |
| Oct 9, 2025 | 51.57 | 51.57 | 51.36 | 51.39 | 51.39 | -0.62% | 1,426 |
| Oct 8, 2025 | 51.69 | 51.83 | 51.68 | 51.71 | 51.71 | 0.09% | 794 |
| Oct 7, 2025 | 51.89 | 51.89 | 51.63 | 51.66 | 51.66 | -0.49% | 3,154 |
| Oct 6, 2025 | 51.81 | 51.92 | 51.81 | 51.91 | 51.91 | 0.20% | 373 |
| Oct 3, 2025 | 51.57 | 52.06 | 51.57 | 51.81 | 51.81 | 0.38% | 6,387 |
| Oct 2, 2025 | 51.69 | 51.69 | 51.48 | 51.61 | 51.61 | - | 2,241 |
| Oct 1, 2025 | 51.53 | 51.65 | 51.46 | 51.61 | 51.61 | -0.08% | 1,634 |
| Sep 30, 2025 | 51.51 | 51.65 | 51.33 | 51.65 | 51.65 | 0.15% | 5,832 |
| Sep 29, 2025 | 51.58 | 51.61 | 51.44 | 51.57 | 51.57 | 0.02% | 16,071 |
| Sep 26, 2025 | 51.45 | 51.56 | 51.45 | 51.56 | 51.56 | 0.84% | 4,507 |