JPMorgan Fundamental Data Science Large Value ETF (LVDS)
NASDAQ: LVDS · Real-Time Price · USD
58.37
-0.24 (-0.41%)
At close: Sep 30, 2026, 4:00 PM EDT
58.42
+0.05 (0.09%)
After-hours: Sep 30, 2026, 7:30 PM EDT
LVDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 58.89 | 58.89 | 58.37 | 58.44 | 58.44 | -0.29% | 2,952 |
| Sep 29, 2026 | 58.61 | 58.72 | 58.49 | 58.61 | 58.61 | -0.33% | 10,839 |
| Sep 28, 2026 | 59.17 | 59.17 | 58.80 | 58.80 | 58.80 | -0.76% | 13,827 |
| Sep 25, 2026 | 59.05 | 59.25 | 59.05 | 59.25 | 59.25 | 0.57% | 2,892 |
| Sep 24, 2026 | 58.94 | 59.06 | 58.80 | 58.91 | 58.91 | -0.19% | 7,183 |
| Sep 23, 2026 | 59.31 | 59.31 | 59.03 | 59.03 | 59.02 | -0.48% | 7,132 |
| Sep 22, 2026 | 59.68 | 59.68 | 59.30 | 59.31 | 59.31 | -0.33% | 6,731 |
| Sep 21, 2026 | 59.43 | 59.79 | 59.43 | 59.71 | 59.51 | 0.63% | 3,780 |
| Sep 18, 2026 | 59.26 | 59.35 | 59.20 | 59.34 | 59.14 | -0.30% | 9,019 |
| Sep 17, 2026 | 59.46 | 59.52 | 59.33 | 59.52 | 59.32 | 0.65% | 7,677 |
| Sep 16, 2026 | 59.65 | 59.65 | 59.00 | 59.14 | 58.93 | -0.97% | 3,966 |
| Sep 15, 2026 | 60.06 | 60.06 | 59.71 | 59.71 | 59.51 | -0.40% | 1,599 |
| Sep 14, 2026 | 60.18 | 60.18 | 59.93 | 59.96 | 59.75 | -0.35% | 10,607 |
| Sep 11, 2026 | 59.89 | 60.22 | 59.89 | 60.17 | 59.96 | 0.88% | 1,793 |
| Sep 10, 2026 | 59.90 | 59.90 | 59.59 | 59.64 | 59.44 | -0.18% | 4,800 |
| Sep 9, 2026 | 59.77 | 59.78 | 59.75 | 59.75 | 59.55 | -0.37% | 2,547 |
| Sep 8, 2026 | 60.33 | 60.33 | 59.97 | 59.97 | 59.77 | -0.71% | 7,124 |
| Sep 4, 2026 | 60.67 | 60.67 | 60.40 | 60.40 | 60.19 | -0.53% | 8,781 |
| Sep 3, 2026 | 60.77 | 60.77 | 60.67 | 60.72 | 60.51 | 0.66% | 15,488 |
| Sep 2, 2026 | 60.30 | 60.36 | 60.26 | 60.32 | 60.11 | 0.49% | 5,370 |
| Sep 1, 2026 | 60.29 | 60.29 | 59.99 | 60.03 | 59.82 | -0.45% | 7,728 |
| Aug 31, 2026 | 60.34 | 60.42 | 60.27 | 60.29 | 60.09 | -0.54% | 6,045 |
| Aug 28, 2026 | 60.73 | 60.73 | 60.54 | 60.62 | 60.41 | 0.37% | 2,501 |
| Aug 27, 2026 | 60.34 | 60.52 | 60.34 | 60.40 | 60.19 | -0.62% | 3,270 |
| Aug 26, 2026 | 60.77 | 60.89 | 60.72 | 60.77 | 60.57 | 0.05% | 5,884 |
| Aug 25, 2026 | 60.62 | 60.77 | 60.61 | 60.74 | 60.54 | -0.03% | 6,110 |
| Aug 24, 2026 | 60.56 | 60.76 | 60.56 | 60.76 | 60.56 | 0.32% | 6,699 |
| Aug 21, 2026 | 60.59 | 60.61 | 60.49 | 60.57 | 60.36 | 0.41% | 3,892 |
| Aug 20, 2026 | 60.83 | 60.86 | 60.32 | 60.32 | 60.11 | -0.93% | 9,773 |
| Aug 19, 2026 | 61.07 | 61.20 | 60.89 | 60.89 | 60.68 | 0.17% | 1,678 |
| Aug 18, 2026 | 61.01 | 61.01 | 60.78 | 60.78 | 60.58 | 0.09% | 63,298 |
| Aug 17, 2026 | 60.93 | 60.96 | 60.73 | 60.73 | 60.52 | -0.65% | 1,870 |
| Aug 14, 2026 | 61.17 | 61.17 | 61.13 | 61.13 | 60.92 | 0.13% | 641 |
| Aug 13, 2026 | 61.10 | 61.16 | 61.05 | 61.05 | 60.84 | 0.29% | 814 |
| Aug 12, 2026 | 61.06 | 61.06 | 60.84 | 60.87 | 60.66 | - | 1,088 |
| Aug 11, 2026 | 61.01 | 61.02 | 60.87 | 60.87 | 60.66 | -0.13% | 3,762 |
| Aug 10, 2026 | 60.96 | 60.98 | 60.93 | 60.95 | 60.74 | 0.12% | 1,792 |
| Aug 7, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.67 | 0.35% | 327 |
| Aug 6, 2026 | 60.78 | 60.78 | 60.55 | 60.66 | 60.46 | -0.06% | 2,769 |
| Aug 5, 2026 | 60.82 | 60.82 | 60.62 | 60.70 | 60.49 | -0.12% | 5,788 |
| Aug 4, 2026 | 60.27 | 60.78 | 60.27 | 60.78 | 60.57 | 0.76% | 1,134 |
| Aug 3, 2026 | 60.10 | 60.32 | 60.10 | 60.32 | 60.11 | 0.75% | 1,686 |
| Jul 31, 2026 | 59.68 | 59.87 | 59.68 | 59.87 | 59.67 | 0.63% | 2,014 |
| Jul 30, 2026 | 59.20 | 59.50 | 59.02 | 59.50 | 59.30 | 0.91% | 21,257 |
| Jul 29, 2026 | 59.42 | 59.64 | 58.96 | 58.96 | 58.76 | -1.10% | 2,186 |
| Jul 28, 2026 | 59.50 | 59.72 | 59.50 | 59.62 | 59.41 | 0.75% | 2,409 |
| Jul 27, 2026 | 59.38 | 59.38 | 59.05 | 59.17 | 58.97 | 0.42% | 2,148 |
| Jul 24, 2026 | 58.86 | 59.09 | 58.86 | 58.92 | 58.72 | 0.79% | 3,332 |
| Jul 23, 2026 | 58.45 | 58.49 | 58.33 | 58.46 | 58.26 | -0.47% | 3,381 |
| Jul 22, 2026 | 58.83 | 58.85 | 58.61 | 58.73 | 58.53 | 0.22% | 4,784 |