JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
56.95
-0.42 (-0.73%)
At close: Aug 14, 2025, 4:00 PM
56.95
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.35% | 25 |
| Aug 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1.63% | 3 |
| Aug 11, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.58% | 7 |
| Aug 8, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.40% | 28 |
| Aug 7, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.42% | 3 |
| Aug 6, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | -0.12% | 3 |
| Aug 5, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -0.54% | 3 |
| Aug 4, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 1.11% | 5 |
| Aug 1, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | -1.15% | 5 |
| Jul 31, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.92% | 7 |
| Jul 30, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -0.38% | 3 |
| Jul 29, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.06% | 3 |
| Jul 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.54% | 12 |
| Jul 25, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 0.41% | 3 |
| Jul 24, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -0.44% | 3 |
| Jul 23, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.51% | 1 |
| Jul 22, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 1.28% | 4 |
| Jul 21, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.43% | 17 |
| Jul 18, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.24% | 3 |
| Jul 17, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 1.05% | 2 |
| Jul 16, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | 0.60% | 1 |
| Jul 15, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -1.74% | 2 |
| Jul 14, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.32% | 3 |
| Jul 11, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.72% | - |
| Jul 10, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | 0.52% | 10 |
| Jul 9, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 0.30% | 10 |
| Jul 8, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.22% | 2 |
| Jul 7, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.84% | 30 |
| Jul 3, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.70% | 7 |
| Jul 2, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.60% | 5 |
| Jul 1, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.70% | 2 |
| Jun 30, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.42% | 6 |
| Jun 27, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.16% | 1 |
| Jun 26, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.88% | 2 |
| Jun 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.79% | 3 |
| Jun 24, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.85% | 2 |
| Jun 23, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.06 | 0.97% | 3 |
| Jun 20, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.53 | 0.08% | 10 |
| Jun 18, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.49 | 0.15% | 1 |
| Jun 17, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.41 | -0.80% | 1 |
| Jun 16, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.85 | 0.99% | 12 |
| Jun 13, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.31 | -1.42% | 12 |
| Jun 12, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.10 | 0.19% | 11 |
| Jun 11, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 54.99 | -0.40% | 3 |
| Jun 10, 2025 | 55.32 | 55.38 | 55.32 | 55.38 | 55.21 | 0.05% | 299 |
| Jun 9, 2025 | 55.35 | 55.35 | 55.35 | 55.35 | 55.19 | 0.02% | 1 |
| Jun 6, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.18 | 1.12% | 2 |
| Jun 5, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.57 | -0.32% | 2 |
| Jun 4, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.74 | -0.24% | 1 |
| Jun 3, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 54.87 | 1.08% | 2 |