JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
53.78
+0.11 (0.20%)
Jun 27, 2025, 4:00 PM - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.03 | 54.03 | 53.78 | 53.78 | 53.78 | 0.20% | 252 |
| Jun 26, 2025 | 53.55 | 53.67 | 53.55 | 53.67 | 53.67 | 1.46% | 160 |
| Jun 25, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.97% | 69 |
| Jun 24, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.02% | - |
| Jun 23, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.73 | 1.17% | 9 |
| Jun 20, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | -0.10% | 9 |
| Jun 18, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.17 | 0.52% | 10 |
| Jun 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.90 | -0.68% | 10 |
| Jun 16, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.25 | 1.06% | 2 |
| Jun 13, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.71 | -1.93% | 2 |
| Jun 12, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.73 | -0.36% | 15 |
| Jun 11, 2025 | 53.30 | 53.30 | 53.06 | 53.06 | 52.92 | -0.54% | 209 |
| Jun 10, 2025 | 53.44 | 53.44 | 53.28 | 53.35 | 53.20 | 0.74% | 304 |
| Jun 9, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.81 | 0.73% | 1 |
| Jun 6, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.43 | 1.27% | 4 |
| Jun 5, 2025 | 52.15 | 52.15 | 51.91 | 51.91 | 51.77 | -0.22% | 718 |
| Jun 4, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.88 | -0.30% | 30 |
| Jun 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.04 | 1.67% | 2 |
| Jun 2, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.18 | 0.22% | 13 |
| May 30, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.07 | -0.09% | 1 |
| May 29, 2025 | 51.24 | 51.25 | 51.22 | 51.25 | 51.11 | 0.40% | 204 |
| May 28, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.91 | -1.05% | 11 |
| May 27, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.45 | 2.25% | 73 |
| May 23, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.32 | -0.54% | 1 |
| May 22, 2025 | 50.81 | 50.81 | 50.73 | 50.73 | 50.59 | -0.27% | 710 |
| May 21, 2025 | 50.81 | 50.87 | 50.81 | 50.87 | 50.73 | -2.70% | 715 |
| May 20, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.14 | 0.13% | 1 |
| May 19, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.07 | -0.29% | 1 |
| May 16, 2025 | 52.19 | 52.36 | 52.19 | 52.36 | 52.22 | 0.64% | 459 |
| May 15, 2025 | 51.60 | 52.03 | 51.60 | 52.03 | 51.88 | 0.43% | 541 |
| May 14, 2025 | 52.10 | 52.10 | 51.80 | 51.80 | 51.66 | -1.22% | 516 |
| May 13, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.30 | 0.36% | 50 |
| May 12, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.11 | 3.55% | 6 |
| May 9, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.32 | -0.38% | 1 |
| May 8, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.52 | 1.79% | 11 |
| May 7, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.63 | 0.44% | 11 |
| May 6, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.41 | -0.88% | 1 |
| May 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.85 | -0.60% | 1 |
| May 2, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.15 | 2.39% | 1 |
| May 1, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 48.98 | 0.83% | 6 |
| Apr 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.58 | -0.58% | 6 |
| Apr 29, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.86 | 0.61% | - |
| Apr 28, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.56 | 0.35% | 14 |
| Apr 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.39 | -0.04% | 14 |
| Apr 24, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.41 | 1.86% | - |
| Apr 23, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.53 | 1.60% | 1,320 |
| Apr 22, 2025 | 46.67 | 46.91 | 46.67 | 46.91 | 46.78 | 2.33% | 1,320 |
| Apr 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.71 | -1.96% | 12 |
| Apr 17, 2025 | 46.88 | 46.88 | 46.74 | 46.75 | 46.63 | 0.79% | 1,650 |
| Apr 16, 2025 | 46.36 | 46.39 | 46.36 | 46.39 | 46.26 | -1.01% | 1,086 |