JPMorgan Fundamental Data Science Large Value ETF (LVDS)
BATS: LVDS · Real-Time Price · USD
51.54
-0.26 (-0.50%)
Sep 12, 2025, 4:00 PM EDT - Market closed
LVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 51.66 | 51.70 | 51.54 | 51.54 | 51.54 | -0.50% | 2,172 |
| Sep 11, 2025 | 51.40 | 51.81 | 51.40 | 51.80 | 51.80 | 1.15% | 8,014 |
| Sep 10, 2025 | 51.32 | 51.32 | 51.11 | 51.21 | 51.21 | -0.10% | 2,778 |
| Sep 9, 2025 | 51.17 | 51.27 | 51.16 | 51.26 | 51.26 | 0.20% | 4,878 |
| Sep 8, 2025 | 50.98 | 51.16 | 50.91 | 51.16 | 51.16 | -0.04% | 949 |
| Sep 5, 2025 | 51.13 | 51.18 | 51.12 | 51.18 | 51.18 | -0.52% | 1,157 |
| Sep 4, 2025 | 51.20 | 51.45 | 51.20 | 51.45 | 51.45 | 0.77% | 4,276 |
| Sep 3, 2025 | 51.02 | 51.11 | 50.83 | 51.06 | 51.06 | -0.18% | 6,136 |
| Sep 2, 2025 | 50.88 | 51.15 | 50.81 | 51.15 | 51.15 | -0.49% | 8,796 |
| Aug 29, 2025 | 51.38 | 51.40 | 51.35 | 51.40 | 51.40 | -0.02% | 882 |
| Aug 28, 2025 | 51.35 | 51.41 | 51.35 | 51.41 | 51.41 | 0.05% | 393 |
| Aug 27, 2025 | 51.38 | 51.40 | 51.38 | 51.39 | 51.39 | 0.28% | 2,044 |
| Aug 26, 2025 | 51.02 | 51.25 | 51.01 | 51.25 | 51.25 | 0.27% | 2,522 |
| Aug 25, 2025 | 51.22 | 51.37 | 51.11 | 51.11 | 51.11 | -0.55% | 4,421 |
| Aug 22, 2025 | 51.43 | 51.46 | 51.36 | 51.39 | 51.39 | 1.41% | 2,104 |
| Aug 21, 2025 | 50.56 | 50.74 | 50.56 | 50.67 | 50.67 | -0.25% | 7,411 |
| Aug 20, 2025 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 0.36% | 2,136 |
| Aug 19, 2025 | 50.48 | 50.62 | 50.48 | 50.62 | 50.62 | 0.27% | 5,401 |
| Aug 18, 2025 | 50.47 | 50.50 | 50.46 | 50.48 | 50.48 | 0.02% | 1,444 |
| Aug 15, 2025 | 50.56 | 50.61 | 50.47 | 50.47 | 50.47 | -0.26% | 3,282 |
| Aug 14, 2025 | 50.41 | 50.60 | 50.41 | 50.60 | 50.60 | -0.18% | 2,903 |
| Aug 13, 2025 | 50.38 | 50.69 | 50.34 | 50.69 | 50.69 | 0.92% | 2,969 |
| Aug 12, 2025 | 49.85 | 50.23 | 49.85 | 50.23 | 50.23 | 1.17% | 7,275 |
| Aug 11, 2025 | 49.78 | 49.78 | 49.65 | 49.65 | 49.65 | -0.27% | 3,734 |
| Aug 8, 2025 | 49.76 | 49.83 | 49.74 | 49.78 | 49.78 | 0.48% | 9,627 |
| Aug 7, 2025 | 49.65 | 49.65 | 49.45 | 49.54 | 49.54 | -0.06% | 9,656 |
| Aug 6, 2025 | 49.55 | 49.76 | 49.55 | 49.57 | 49.57 | -0.03% | 6,635 |
| Aug 5, 2025 | 49.64 | 49.69 | 49.51 | 49.58 | 49.58 | -0.41% | 2,710 |
| Aug 4, 2025 | 49.28 | 49.79 | 49.28 | 49.79 | 49.79 | 1.00% | 4,209 |
| Aug 1, 2025 | 49.19 | 49.42 | 49.19 | 49.29 | 49.29 | -1.22% | 691 |
| Jul 31, 2025 | 50.31 | 50.35 | 49.90 | 49.90 | 49.90 | -0.62% | 3,176 |
| Jul 30, 2025 | 50.34 | 50.54 | 50.05 | 50.21 | 50.21 | -0.57% | 2,959 |
| Jul 29, 2025 | 50.17 | 50.61 | 50.17 | 50.50 | 50.50 | 0.22% | 5,884 |
| Jul 28, 2025 | 50.51 | 50.58 | 50.34 | 50.39 | 50.39 | -0.39% | 2,686 |
| Jul 25, 2025 | 50.33 | 50.60 | 50.33 | 50.58 | 50.58 | 0.18% | 2,180 |
| Jul 24, 2025 | 50.63 | 50.66 | 50.49 | 50.49 | 50.49 | -0.23% | 8,360 |
| Jul 23, 2025 | 50.34 | 50.61 | 50.34 | 50.61 | 50.61 | 0.45% | 4,942 |
| Jul 22, 2025 | 50.15 | 50.38 | 50.15 | 50.38 | 50.38 | 0.68% | 5,317 |
| Jul 21, 2025 | 50.18 | 50.31 | 50.02 | 50.04 | 50.04 | -0.03% | 2,400 |
| Jul 18, 2025 | 50.05 | 50.13 | 49.93 | 50.05 | 50.05 | 0.01% | 5,538 |
| Jul 17, 2025 | 49.58 | 50.05 | 49.58 | 50.05 | 50.05 | 0.82% | 5,704 |
| Jul 16, 2025 | 49.50 | 49.65 | 49.32 | 49.64 | 49.64 | 0.35% | 8,584 |
| Jul 15, 2025 | 49.92 | 49.92 | 49.47 | 49.47 | 49.47 | -1.35% | 3,616 |