JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
56.73
+0.69 (1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 57.14 | 57.14 | 56.74 | 56.74 | 56.74 | 1.24% | 371 |
| Dec 19, 2024 | 56.64 | 56.64 | 56.04 | 56.04 | 56.04 | -0.71% | 503 |
| Dec 18, 2024 | 56.64 | 56.64 | 56.44 | 56.44 | 56.44 | -2.79% | 227 |
| Dec 17, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.38% | 50 |
| Dec 16, 2024 | 58.26 | 58.35 | 58.26 | 58.28 | 58.28 | 0.42% | 642 |
| Dec 13, 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -0.14% | 30 |
| Dec 12, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.50% | 17 |
| Dec 11, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.72% | 17 |
| Dec 10, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -0.35% | 201 |
| Dec 9, 2024 | 58.36 | 58.36 | 58.20 | 58.20 | 58.20 | -0.77% | 201 |
| Dec 6, 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.21% | 3 |
| Dec 5, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -0.19% | 5 |
| Dec 4, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | 0.60% | 50 |
| Dec 3, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.03% | 1 |
| Dec 2, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.16% | 3 |
| Nov 29, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.57% | 25 |
| Nov 27, 2024 | 57.84 | 57.84 | 57.84 | 57.84 | 57.84 | -0.41% | 7 |
| Nov 26, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.68% | 44 |
| Nov 25, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.19% | 8 |
| Nov 22, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.25% | 95 |
| Nov 21, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0.56% | 34 |
| Nov 20, 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | 0.07% | 15 |
| Nov 19, 2024 | 56.93 | 57.08 | 56.93 | 57.08 | 57.08 | 0.31% | 103 |
| Nov 18, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.26% | 7 |
| Nov 15, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -1.43% | 33 |
| Nov 14, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -0.68% | 261 |
| Nov 13, 2024 | 57.96 | 57.97 | 57.96 | 57.97 | 57.97 | 0.01% | 261 |
| Nov 12, 2024 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.05% | 101 |
| Nov 11, 2024 | 58.10 | 58.10 | 57.99 | 57.99 | 57.99 | 0.16% | 337 |
| Nov 8, 2024 | 57.95 | 57.98 | 57.90 | 57.90 | 57.90 | 0.48% | 380 |
| Nov 7, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 0.62% | 22 |
| Nov 6, 2024 | 57.18 | 57.27 | 57.18 | 57.27 | 57.27 | 2.73% | 288 |
| Nov 5, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.16% | 2 |
| Nov 4, 2024 | 55.24 | 55.24 | 55.11 | 55.11 | 55.11 | -0.31% | 1,103 |
| Nov 1, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.25% | 2 |
| Oct 31, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -1.76% | 2 |
| Oct 30, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.14% | 27 |
| Oct 29, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.20% | 77 |
| Oct 28, 2024 | 56.19 | 56.19 | 56.10 | 56.10 | 56.10 | 0.35% | 100 |
| Oct 25, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.10% | 52 |
| Oct 24, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.09% | 3 |
| Oct 23, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -1.08% | 6 |
| Oct 22, 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.35% | 10 |
| Oct 21, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | -0.31% | 10 |
| Oct 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.26% | 11 |
| Oct 17, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.02% | 11 |
| Oct 16, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.53% | 1 |
| Oct 15, 2024 | 56.00 | 56.04 | 56.00 | 56.04 | 56.04 | -0.89% | 106 |
| Oct 14, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.85% | 19 |
| Oct 11, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.64% | 8 |
| Oct 10, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.09% | 4 |
| Oct 9, 2024 | 55.65 | 55.77 | 55.65 | 55.77 | 55.77 | 0.65% | 170 |
| Oct 8, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.95% | 10 |
| Oct 7, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.89% | 38 |
| Oct 4, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.89% | 25 |
| Oct 3, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.14% | 65 |
| Oct 2, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.12% | 32 |
| Oct 1, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.83% | 176 |
| Sep 30, 2024 | 55.09 | 55.36 | 55.09 | 55.36 | 55.36 | 0.44% | 835 |
| Sep 27, 2024 | 55.26 | 55.26 | 55.12 | 55.12 | 55.12 | -0.16% | 856 |
| Sep 26, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | 0.62% | 1 |
| Sep 25, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.06% | 21 |
| Sep 24, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.02% | 20 |
| Sep 23, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.84 | 0.23% | 20 |
| Sep 20, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.71 | -0.21% | 1 |
| Sep 19, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.83 | 1.77% | 1 |
| Sep 18, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.87 | -0.28% | 1 |
| Sep 17, 2024 | 54.14 | 54.14 | 54.10 | 54.10 | 54.02 | 0.07% | 200 |
| Sep 16, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.99 | 0.09% | 352 |
| Sep 13, 2024 | 54.07 | 54.07 | 54.01 | 54.01 | 53.94 | 0.61% | 352 |
| Sep 12, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.61 | 0.55% | 114 |
| Sep 11, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.31 | 1.19% | 20 |
| Sep 10, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.69 | 0.29% | 45 |
| Sep 9, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.53 | 1.09% | 20 |
| Sep 6, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 51.97 | -1.69% | 50 |
| Sep 5, 2024 | 53.17 | 53.17 | 52.93 | 52.93 | 52.86 | -0.49% | 101 |
| Sep 4, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.12 | 0.06% | 20 |
| Sep 3, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.09 | -2.01% | 58 |
| Aug 30, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.17 | 0.94% | 3 |
| Aug 29, 2024 | 53.84 | 53.84 | 53.74 | 53.74 | 53.67 | -0.19% | 168 |
| Aug 28, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.77 | -0.48% | 102 |
| Aug 27, 2024 | 54.11 | 54.11 | 54.10 | 54.10 | 54.03 | 0.16% | 444 |
| Aug 26, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.95 | -0.27% | 26 |
| Aug 23, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.09 | 1.17% | 78 |
| Aug 22, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.46 | -0.96% | 78 |
| Aug 21, 2024 | 54.00 | 54.06 | 53.96 | 54.06 | 53.98 | 0.26% | 201 |
| Aug 20, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.84 | -0.24% | 40 |
| Aug 19, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 53.97 | 0.92% | 81 |
| Aug 16, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.48 | 0.31% | 9 |
| Aug 15, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.31 | 1.46% | 11 |
| Aug 14, 2024 | 52.55 | 52.62 | 52.52 | 52.62 | 52.55 | 0.55% | 295 |
| Aug 13, 2024 | 52.23 | 52.33 | 52.23 | 52.33 | 52.26 | 1.78% | 161 |
| Aug 12, 2024 | 51.50 | 51.50 | 51.42 | 51.42 | 51.35 | - | 340 |
| Aug 9, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.35 | 0.62% | 17 |