JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
53.52
-0.36 (-0.66%)
May 6, 2025, 4:00 PM EDT - Market closed
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.66% | 1 |
| May 5, 2025 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.52% | 1 |
| May 2, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 1.48% | - |
| May 1, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | 0.90% | - |
| Apr 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.39% | 4 |
| Apr 29, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.30% | 4 |
| Apr 28, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.08% | 10 |
| Apr 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.77% | - |
| Apr 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 1.97% | 2 |
| Apr 23, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 1.78% | 2 |
| Apr 22, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 2.45% | 27 |
| Apr 21, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -2.23% | 27 |
| Apr 17, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.15% | 1 |
| Apr 16, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | -2.13% | 2 |
| Apr 15, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.23% | 2 |
| Apr 14, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.72% | 14 |
| Apr 11, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 1.50% | 14 |
| Apr 10, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -3.46% | 11 |
| Apr 9, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 9.33% | 12 |
| Apr 8, 2025 | 48.48 | 48.48 | 47.64 | 47.64 | 47.64 | -1.55% | 237 |
| Apr 7, 2025 | 48.37 | 48.71 | 48.09 | 48.38 | 48.38 | -0.03% | 1,474 |
| Apr 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -5.86% | 50 |
| Apr 3, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -5.06% | 16 |
| Apr 2, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.71% | 16 |
| Apr 1, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.36% | 247 |
| Mar 31, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.69% | 25 |
| 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 |