JPMorgan Fundamental Data Science Large Value ETF (LVDS)
BATS: LVDS · Real-Time Price · USD
50.10
-0.02 (-0.04%)
Dec 26, 2025, 10:27 AM EST - Market open
LVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 50.06 | 50.16 | 50.06 | 50.12 | 50.12 | 0.38% | 651 |
| Dec 23, 2025 | 49.92 | 49.93 | 49.92 | 49.93 | 49.93 | 0.10% | 218 |
| Dec 22, 2025 | 49.81 | 49.88 | 49.81 | 49.88 | 49.88 | 0.74% | 1,150 |
| Dec 19, 2025 | 49.50 | 49.66 | 49.50 | 49.51 | 49.51 | 0.29% | 5,504 |
| Dec 18, 2025 | 49.67 | 49.67 | 49.35 | 49.37 | 49.37 | 0.20% | 9,200 |
| Dec 17, 2025 | 49.70 | 49.70 | 49.25 | 49.27 | 49.27 | -0.24% | 16,300 |
| Dec 16, 2025 | 49.55 | 49.61 | 49.22 | 49.39 | 49.39 | -0.88% | 15,185 |
| Dec 15, 2025 | 50.13 | 50.15 | 49.76 | 49.83 | 49.59 | -6.69% | 25,389 |
| Dec 12, 2025 | 53.71 | 53.71 | 53.33 | 53.40 | 49.54 | -0.37% | 3,616 |
| Dec 11, 2025 | 53.05 | 53.63 | 53.05 | 53.60 | 49.72 | 0.61% | 3,996 |
| Dec 10, 2025 | 52.80 | 53.33 | 52.77 | 53.27 | 49.42 | 1.24% | 4,450 |
| Dec 9, 2025 | 52.86 | 52.88 | 52.62 | 52.62 | 48.81 | -0.24% | 6,905 |
| Dec 8, 2025 | 52.91 | 52.99 | 52.73 | 52.74 | 48.93 | -0.62% | 4,605 |
| Dec 5, 2025 | 53.12 | 53.26 | 53.07 | 53.07 | 49.23 | 0.08% | 3,633 |
| Dec 4, 2025 | 53.07 | 53.12 | 52.92 | 53.03 | 49.19 | -0.11% | 5,296 |
| Dec 3, 2025 | 52.53 | 53.09 | 52.53 | 53.09 | 49.25 | 0.90% | 73,255 |
| Dec 2, 2025 | 52.50 | 52.70 | 52.47 | 52.61 | 48.80 | - | 1,865 |
| Dec 1, 2025 | 52.92 | 52.92 | 52.61 | 52.61 | 48.80 | -0.69% | 1,422 |
| Nov 28, 2025 | 53.01 | 53.03 | 52.97 | 52.97 | 49.14 | 0.52% | 649 |
| Nov 26, 2025 | 52.61 | 52.82 | 52.61 | 52.70 | 48.89 | 0.52% | 9,660 |
| Nov 25, 2025 | 51.64 | 52.43 | 51.64 | 52.43 | 48.64 | 1.33% | 1,715 |
| Nov 24, 2025 | 51.52 | 51.78 | 51.52 | 51.74 | 48.00 | 0.68% | 1,586 |
| Nov 21, 2025 | 50.77 | 51.59 | 50.77 | 51.39 | 47.67 | 1.40% | 2,236 |
| Nov 20, 2025 | 51.15 | 51.72 | 50.67 | 50.68 | 47.01 | -0.90% | 10,350 |
| Nov 19, 2025 | 51.14 | 51.24 | 50.95 | 51.14 | 47.44 | -0.25% | 4,029 |
| Nov 18, 2025 | 51.35 | 51.49 | 51.13 | 51.27 | 47.56 | -0.11% | 4,896 |
| Nov 17, 2025 | 51.74 | 51.84 | 51.32 | 51.32 | 47.61 | -0.96% | 1,759 |
| Nov 14, 2025 | 51.68 | 51.99 | 51.68 | 51.82 | 48.07 | -0.26% | 4,190 |
| Nov 13, 2025 | 52.29 | 52.49 | 51.95 | 51.95 | 48.19 | -1.17% | 2,625 |
| Nov 12, 2025 | 52.31 | 52.71 | 52.31 | 52.57 | 48.77 | 0.36% | 2,856 |
| Nov 11, 2025 | 51.96 | 52.41 | 51.96 | 52.38 | 48.59 | 0.69% | 2,241 |
| Nov 10, 2025 | 51.69 | 52.07 | 51.69 | 52.02 | 48.25 | 0.75% | 10,329 |
| Nov 7, 2025 | 51.35 | 51.63 | 51.12 | 51.63 | 47.90 | 0.60% | 6,041 |
| Nov 6, 2025 | 51.34 | 51.50 | 51.24 | 51.32 | 47.61 | -0.31% | 4,231 |
| Nov 5, 2025 | 51.36 | 51.63 | 51.29 | 51.48 | 47.76 | 0.44% | 11,317 |
| Nov 4, 2025 | 51.30 | 51.30 | 51.18 | 51.26 | 47.55 | -0.31% | 798 |
| Nov 3, 2025 | 51.36 | 51.44 | 51.04 | 51.42 | 47.70 | -0.20% | 9,696 |
| Oct 31, 2025 | 51.67 | 51.67 | 51.47 | 51.52 | 47.79 | 0.16% | 9,438 |
| Oct 30, 2025 | 51.54 | 51.87 | 51.42 | 51.44 | 47.72 | -0.28% | 6,748 |
| Oct 29, 2025 | 51.83 | 51.96 | 51.47 | 51.59 | 47.85 | -0.97% | 9,232 |
| Oct 28, 2025 | 52.25 | 52.34 | 52.09 | 52.09 | 48.32 | -0.63% | 5,361 |
| Oct 27, 2025 | 52.36 | 52.42 | 52.27 | 52.42 | 48.63 | 0.49% | 3,174 |
| Oct 24, 2025 | 52.23 | 52.28 | 52.16 | 52.16 | 48.39 | 0.49% | 3,886 |
| Oct 23, 2025 | 51.65 | 51.95 | 51.65 | 51.91 | 48.15 | 0.42% | 5,004 |
| Oct 22, 2025 | 51.57 | 51.87 | 51.57 | 51.69 | 47.95 | -0.40% | 8,075 |
| Oct 21, 2025 | 51.65 | 51.99 | 51.65 | 51.90 | 48.15 | 0.27% | 27,974 |
| Oct 20, 2025 | 51.57 | 51.78 | 51.56 | 51.76 | 48.02 | 0.88% | 7,416 |
| Oct 17, 2025 | 51.25 | 51.38 | 51.07 | 51.31 | 47.60 | 0.64% | 9,630 |
| Oct 16, 2025 | 51.47 | 51.56 | 50.98 | 50.98 | 47.29 | -1.00% | 1,922 |
| Oct 15, 2025 | 51.36 | 51.82 | 51.30 | 51.49 | 47.77 | 0.26% | 6,047 |