JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
70.12
+1.00 (1.45%)
May 6, 2026, 4:00 PM EDT - Market closed
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.45% | 2 |
| May 5, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.56% | 3 |
| May 4, 2026 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.26% | 9 |
| May 1, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.12% | 2 |
| Apr 30, 2026 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 0.88% | 9 |
| Apr 29, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - | 2 |
| Apr 28, 2026 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.32% | 2 |
| Apr 27, 2026 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | 0.19% | 4 |
| Apr 24, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | 0.51% | 3 |
| Apr 23, 2026 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | -0.43% | 3 |
| Apr 22, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 1.02% | 6 |
| Apr 21, 2026 | 67.74 | 67.78 | 67.56 | 67.56 | 67.56 | -0.56% | 204 |
| Apr 20, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -0.29% | 160 |
| Apr 17, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 1.22% | 97 |
| Apr 16, 2026 | 67.25 | 67.32 | 67.23 | 67.32 | 67.32 | 0.07% | 313 |
| Apr 15, 2026 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | 0.77% | 3 |
| Apr 14, 2026 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | 1.13% | 2 |
| Apr 13, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 1.04% | 2 |
| Apr 10, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | -0.10% | 2 |
| Apr 9, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.88% | 2 |
| Apr 8, 2026 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | 2.35% | 2 |
| Apr 7, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.12% | 2 |
| Apr 6, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.40% | 2 |
| Apr 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.03% | 2 |
| Apr 1, 2026 | 62.99 | 63.02 | 62.99 | 63.02 | 63.02 | 0.70% | 102 |
| Mar 31, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.58 | 2.84% | 2 |
| Mar 30, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | -0.34% | 2 |
| Mar 27, 2026 | 61.17 | 61.17 | 61.06 | 61.06 | 61.06 | -1.62% | 106 |
| Mar 26, 2026 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | -1.65% | 19 |
| Mar 25, 2026 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.47% | 11 |
| Mar 24, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -0.49% | 8 |
| Mar 23, 2026 | 63.17 | 63.17 | 63.12 | 63.12 | 62.99 | 1.04% | 363 |
| Mar 20, 2026 | 62.47 | 62.47 | 62.47 | 62.47 | 62.34 | -1.37% | 4 |
| Mar 19, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.21 | -0.29% | 2 |
| Mar 18, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.39 | -1.44% | 2 |
| Mar 17, 2026 | 64.45 | 64.45 | 64.45 | 64.45 | 64.32 | 0.26% | 3 |
| Mar 16, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.15 | 1.13% | 3 |
| Mar 13, 2026 | 63.56 | 63.56 | 63.56 | 63.56 | 63.43 | -0.52% | 5 |
| Mar 12, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.76 | -1.44% | 4 |
| Mar 11, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.69 | -0.13% | 4 |
| Mar 10, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.77 | -0.18% | 2 |
| Mar 9, 2026 | 65.03 | 65.03 | 65.03 | 65.03 | 64.89 | 0.84% | 2 |
| Mar 6, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.35 | -1.39% | 71 |
| Mar 5, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.25 | -0.68% | 3 |
| Mar 4, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.70 | 0.85% | 2 |
| Mar 3, 2026 | 65.21 | 65.28 | 65.21 | 65.28 | 65.15 | -1.11% | 210 |
| Mar 2, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 65.88 | 0.30% | 13 |
| Feb 27, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.68 | -0.64% | 4 |
| Feb 26, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.10 | -0.73% | 2 |
| Feb 25, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.58 | 0.82% | 7 |