JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
53.41
+0.20 (0.38%)
Mar 31, 2025, 3:29 PM EDT - Market open
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 52.58 | 53.18 | 52.39 | 53.05 | - | -0.31% | 12 |
| Mar 28, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -2.01% | 26 |
| Mar 27, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.31% | 53 |
| Mar 26, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -1.12% | 72 |
| Mar 25, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.22% | 15 |
| Mar 24, 2025 | 55.21 | 55.21 | 55.21 | 55.21 | 55.11 | 1.76% | 4 |
| Mar 21, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.16 | 0.04% | 10 |
| Mar 20, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.14 | -0.14% | 10 |
| Mar 19, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.21 | 0.99% | 10 |
| Mar 18, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.68 | -0.94% | 4 |
| Mar 17, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.19 | 0.36% | 4 |
| Mar 14, 2025 | 53.97 | 54.10 | 53.97 | 54.10 | 54.00 | 2.23% | 200 |
| Mar 13, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.82 | -1.32% | 22 |
| Mar 12, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.52 | 0.53% | 20 |
| Mar 11, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.24 | -0.41% | 20 |
| Mar 10, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.46 | -2.73% | 21 |
| Mar 7, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.96 | 0.58% | 39 |
| Mar 6, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.64 | -1.68% | 126 |
| Mar 5, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.58 | 1.22% | 62 |
| Mar 4, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 54.91 | -1.31% | 27 |
| Mar 3, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.64 | -1.85% | 2 |
| Feb 28, 2025 | 55.82 | 56.79 | 55.82 | 56.79 | 56.68 | 1.55% | 179 |
| Feb 27, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.82 | -1.38% | 4 |
| Feb 26, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.60 | 0.11% | 2 |
| Feb 25, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.54 | -0.41% | 10 |
| Feb 24, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.78 | -0.43% | 3 |
| Feb 21, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.02 | -1.94% | 56 |
| Feb 20, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.15 | -0.23% | 10 |
| Feb 19, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.29 | 0.42% | 2 |
| Feb 18, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.04 | -0.07% | 2 |
| Feb 14, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.08 | 0.14% | 1 |
| Feb 13, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.00 | 0.99% | 1 |
| Feb 12, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.43 | -0.39% | 69 |
| Feb 11, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.66 | 0.11% | - |
| Feb 10, 2025 | 57.70 | 57.70 | 57.70 | 57.70 | 57.60 | 0.78% | 932 |
| Feb 7, 2025 | 57.90 | 57.90 | 57.26 | 57.26 | 57.15 | -1.14% | 932 |
| Feb 6, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.82 | 0.48% | 52 |
| Feb 5, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.54 | 0.36% | 36 |
| Feb 4, 2025 | 57.03 | 57.44 | 57.01 | 57.44 | 57.33 | 0.84% | 357 |
| Feb 3, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.86 | -0.74% | 323 |
| Jan 31, 2025 | 57.84 | 57.84 | 57.39 | 57.39 | 57.28 | -0.26% | 323 |
| Jan 30, 2025 | 57.56 | 57.56 | 57.54 | 57.54 | 57.43 | -0.29% | 202 |
| Jan 29, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.60 | -0.37% | 61 |
| Jan 28, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.82 | 0.68% | 10 |
| Jan 27, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.42 | -1.35% | 22 |
| Jan 24, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.21 | -0.28% | 40 |
| Jan 23, 2025 | 58.48 | 58.48 | 58.48 | 58.48 | 58.37 | 0.47% | 177 |
| Jan 22, 2025 | 58.21 | 58.21 | 58.21 | 58.21 | 58.10 | 0.56% | 92 |
| Jan 21, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.77 | 0.90% | 16 |
| Jan 17, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.26 | 0.87% | 172 |