JPMorgan Fundamental Data Science Large Value ETF (LVDS)

NASDAQ: LVDS · Real-Time Price · USD

54.81

+0.26 (0.48%)

At close: May 8, 2026, 4:00 PM EDT

54.89

+0.08 (0.14%)

After-hours: May 8, 2026, 4:15 PM EDT

LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	54.74	54.89	54.74	54.81	54.81	0.48%	1,478
May 7, 2026	54.74	54.74	54.54	54.55	54.55	-1.16%	2,339
May 6, 2026	55.04	55.20	55.04	55.20	55.19	1.13%	736
May 5, 2026	54.58	54.58	54.58	54.58	54.58	0.81%	215
May 4, 2026	54.49	54.49	54.14	54.14	54.14	-0.58%	1,076
May 1, 2026	54.49	54.54	52.85	54.46	54.45	-0.31%	6,866
Apr 30, 2026	54.20	54.63	54.20	54.63	54.63	1.74%	985
Apr 29, 2026	53.75	53.75	53.56	53.69	53.69	0.15%	2,975
Apr 28, 2026	53.63	53.63	53.50	53.62	53.62	-0.03%	2,151
Apr 27, 2026	53.73	53.73	53.63	53.63	53.63	0.05%	1,288
Apr 24, 2026	53.71	53.76	53.56	53.61	53.61	-0.32%	1,334
Apr 23, 2026	53.85	53.86	53.66	53.78	53.78	0.88%	4,721
Apr 22, 2026	53.49	53.49	53.23	53.31	53.31	0.30%	1,428
Apr 21, 2026	53.49	53.61	53.15	53.15	53.15	-0.47%	12,953
Apr 20, 2026	53.27	53.50	53.27	53.40	53.40	-0.06%	1,989
Apr 17, 2026	53.27	53.43	53.26	53.43	53.43	0.97%	1,404
Apr 16, 2026	52.86	52.92	52.81	52.92	52.92	0.19%	1,570
Apr 15, 2026	52.67	52.88	52.64	52.82	52.82	-0.28%	4,645
Apr 14, 2026	52.55	52.97	52.55	52.97	52.97	0.53%	3,696
Apr 13, 2026	52.39	52.69	52.17	52.69	52.69	0.69%	5,920
Apr 10, 2026	52.52	52.56	52.32	52.33	52.33	-0.68%	3,466
Apr 9, 2026	52.32	52.80	52.32	52.69	52.69	0.71%	5,546
Apr 8, 2026	52.07	52.32	52.07	52.32	52.32	2.44%	882
Apr 7, 2026	50.88	51.07	50.85	51.07	51.07	-0.04%	3,033
Apr 6, 2026	51.14	51.14	50.95	51.09	51.09	0.55%	3,467
Apr 2, 2026	49.95	50.89	49.95	50.81	50.81	0.15%	1,585
Apr 1, 2026	50.84	50.88	50.73	50.73	50.73	0.48%	3,241
Mar 31, 2026	49.78	50.49	49.78	50.49	50.49	1.91%	4,287
Mar 30, 2026	50.01	50.01	49.55	49.55	49.55	-0.19%	2,189
Mar 27, 2026	50.02	50.09	49.64	49.64	49.64	-1.15%	3,333
Mar 26, 2026	50.65	50.65	50.22	50.22	50.22	-0.95%	1,081
Mar 25, 2026	50.50	50.82	50.50	50.70	50.70	0.41%	5,154
Mar 24, 2026	49.78	50.74	49.78	50.49	50.49	0.22%	11,426
Mar 23, 2026	50.90	50.91	50.38	50.38	50.23	0.72%	174,092
Mar 20, 2026	50.16	50.16	49.88	50.02	49.87	-1.03%	2,020
Mar 19, 2026	50.32	50.54	50.31	50.54	50.38	-0.18%	1,502
Mar 18, 2026	50.98	50.98	50.63	50.63	50.47	-1.23%	475
Mar 17, 2026	51.11	51.43	51.11	51.26	51.10	0.39%	837
Mar 16, 2026	50.78	51.16	50.78	51.06	50.90	0.91%	1,457
Mar 13, 2026	51.02	51.02	50.60	50.60	50.44	0.10%	2,059
Mar 12, 2026	50.79	50.83	50.55	50.55	50.40	-1.33%	4,504
Mar 11, 2026	51.19	51.30	51.02	51.23	51.07	-0.20%	3,384
Mar 10, 2026	51.68	51.69	51.34	51.34	51.18	-0.21%	949
Mar 9, 2026	50.47	51.45	50.47	51.45	51.29	0.31%	828
Mar 6, 2026	51.13	51.29	51.13	51.29	51.13	-1.24%	2,104
Mar 5, 2026	51.86	51.93	51.86	51.93	51.77	-1.36%	746
Mar 4, 2026	52.77	52.77	52.59	52.65	52.48	0.49%	2,063
Mar 3, 2026	52.77	52.77	52.36	52.39	52.23	-1.29%	4,307
Mar 2, 2026	52.95	53.08	52.95	53.08	52.91	0.08%	838
Feb 27, 2026	52.73	53.03	52.72	53.03	52.87	-0.14%	877