JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
65.19
+0.27 (0.42%)
Nov 28, 2025, 4:00 PM EST - Market closed
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 0.42% | 3 |
| Nov 26, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | 0.62% | 3 |
| Nov 25, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 0.94% | 6 |
| Nov 24, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.51% | 3 |
| Nov 21, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.94% | 3 |
| Nov 20, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -1.45% | 6 |
| Nov 19, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.26% | 3 |
| Nov 18, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.75% | 7 |
| Nov 17, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.94% | 4 |
| Nov 14, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | -0.02% | 62 |
| Nov 13, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | -1.67% | 4 |
| Nov 12, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.02% | 13 |
| Nov 11, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 0.13% | 12 |
| Nov 10, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.60% | 4 |
| Nov 7, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.17% | 12 |
| Nov 6, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -1.08% | 5 |
| Nov 5, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.32% | 35 |
| Nov 4, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | -1.03% | 12 |
| Nov 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.18% | 7 |
| Oct 31, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 65.13 | 0.20% | 11 |
| Oct 30, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -1.05% | 14 |
| Oct 29, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 0.08% | 21 |
| Oct 28, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.64 | 0.38% | 23 |
| Oct 27, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | 1.15% | 62 |
| Oct 24, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | 0.72% | 5 |
| Oct 23, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.67% | 6 |
| Oct 22, 2025 | 63.80 | 63.80 | 63.76 | 63.76 | 63.76 | -0.52% | 114 |
| Oct 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.09 | 0.15% | 13 |
| Oct 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.96% | 10 |
| Oct 17, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.71% | 17 |
| Oct 16, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.60% | 4 |
| Oct 15, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.35% | 10 |
| Oct 14, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.10 | -0.01% | 15 |
| Oct 13, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 1.49% | 5 |
| Oct 10, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -2.55% | 3 |
| Oct 9, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.26% | 7 |
| Oct 8, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | 0.47% | 5 |
| Oct 7, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.54% | 10 |
| Oct 6, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.29% | 9 |
| Oct 3, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.07% | 10 |
| Oct 2, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.04% | 8 |
| Oct 1, 2025 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.38% | 3 |
| Sep 30, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.43% | 26 |
| Sep 29, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.23% | 15 |
| Sep 26, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 0.55% | 9 |
| Sep 25, 2025 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.43% | 17 |
| Sep 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.26% | 5 |
| Sep 23, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.99% | 21 |
| Sep 22, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.73 | 0.50% | 9 |
| Sep 19, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.41 | 0.37% | 11 |