JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
71.08
+0.23 (0.33%)
Nov 6, 2026, 4:00 PM EST - Market closed
LCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 71.22 | 71.22 | 71.08 | 71.08 | 71.08 | 0.33% | 826 |
| Nov 5, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -4.27% | 17 |
| Nov 4, 2026 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 1.45% | 11 |
| Nov 3, 2026 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 0.47% | 21 |
| Nov 2, 2026 | 72.69 | 72.69 | 72.61 | 72.61 | 72.61 | -0.53% | 450 |
| Oct 30, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.47% | 8 |
| Oct 29, 2026 | 74.09 | 74.09 | 74.09 | 74.09 | 74.09 | -0.10% | 9 |
| Oct 28, 2026 | 74.19 | 74.19 | 74.17 | 74.17 | 74.17 | 0.28% | 113 |
| Oct 27, 2026 | 73.89 | 74.01 | 73.89 | 73.96 | 73.96 | 0.53% | 404 |
| Oct 26, 2026 | 73.10 | 73.57 | 73.10 | 73.57 | 73.57 | 0.72% | 430 |
| Oct 23, 2026 | 73.04 | 73.13 | 73.04 | 73.04 | 73.04 | -0.45% | 207 |
| Oct 22, 2026 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -1.25% | 8 |
| Oct 21, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 0.62% | 6 |
| Oct 20, 2026 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 0.26% | 63 |
| Oct 19, 2026 | 73.83 | 73.83 | 73.62 | 73.64 | 73.64 | 0.36% | 30,533 |
| Oct 16, 2026 | 73.49 | 73.49 | 73.38 | 73.38 | 73.38 | -0.98% | 203 |
| Oct 15, 2026 | 73.98 | 74.10 | 73.98 | 74.10 | 74.10 | 0.33% | 591 |
| Oct 14, 2026 | 73.76 | 73.86 | 73.76 | 73.86 | 73.86 | -1.02% | 112 |
| Oct 13, 2026 | 74.59 | 74.62 | 74.59 | 74.62 | 74.62 | -0.01% | 210 |
| Oct 12, 2026 | 74.56 | 74.63 | 74.56 | 74.63 | 74.63 | 0.01% | 224 |
| Oct 9, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.43% | 60 |
| Oct 8, 2026 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -0.39% | 79 |
| Oct 7, 2026 | 74.51 | 74.59 | 74.51 | 74.59 | 74.59 | -0.23% | 469 |
| Oct 6, 2026 | 74.80 | 74.80 | 74.77 | 74.77 | 74.77 | 0.49% | 323 |
| Oct 5, 2026 | 74.43 | 74.43 | 74.40 | 74.40 | 74.40 | 0.65% | 712 |
| Oct 2, 2026 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 0.70% | 16 |
| Oct 1, 2026 | 73.24 | 73.42 | 73.24 | 73.42 | 73.42 | -0.05% | 215 |
| Sep 30, 2026 | 73.48 | 73.48 | 73.46 | 73.46 | 73.46 | -0.05% | 209 |
| Sep 29, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | -0.20% | 112 |
| Sep 28, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.62% | 15 |
| Sep 25, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 0.49% | 14 |
| Sep 24, 2026 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | 0.05% | 16 |
| Sep 23, 2026 | 73.96 | 73.96 | 73.68 | 73.70 | 73.70 | -0.74% | 1,193 |
| Sep 22, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | -0.08% | 24 |
| Sep 21, 2026 | 74.49 | 74.49 | 74.49 | 74.49 | 74.31 | 1.46% | 45 |
| Sep 18, 2026 | 73.42 | 73.42 | 73.42 | 73.42 | 73.25 | 0.11% | 41 |
| Sep 17, 2026 | 73.23 | 73.34 | 73.23 | 73.34 | 73.17 | 1.15% | 407 |
| Sep 16, 2026 | 72.51 | 72.51 | 72.51 | 72.51 | 72.34 | -0.56% | 9 |
| Sep 15, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.75 | -0.45% | 9 |
| Sep 14, 2026 | 73.24 | 73.24 | 73.24 | 73.24 | 73.07 | -0.58% | 22 |
| Sep 11, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.50 | 0.77% | 9 |
| Sep 10, 2026 | 73.12 | 73.12 | 73.11 | 73.11 | 72.94 | -0.48% | 203 |
| Sep 9, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.29 | -0.29% | 10 |
| Sep 8, 2026 | 73.76 | 73.76 | 73.67 | 73.67 | 73.50 | -0.64% | 109 |
| Sep 4, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 73.97 | -0.33% | 9 |
| Sep 3, 2026 | 74.39 | 74.39 | 74.39 | 74.39 | 74.22 | 0.91% | 11 |
| Sep 2, 2026 | 73.47 | 73.72 | 73.47 | 73.72 | 73.55 | 0.59% | 109 |
| Sep 1, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.12 | -0.70% | 9 |
| Aug 31, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.63 | -0.30% | 14 |
| Aug 28, 2026 | 73.99 | 74.02 | 73.96 | 74.02 | 73.85 | -0.13% | 410 |