JPMorgan Fundamental Data Science Large Value ETF (LVDS)

NASDAQ: LVDS · Real-Time Price · USD

55.73

-0.09 (-0.16%)

At close: May 29, 2026, 4:00 PM EDT

55.72

-0.01 (-0.02%)

After-hours: May 29, 2026, 4:15 PM EDT

LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	55.87	55.87	55.70	55.73	55.73	-0.16%	3,175
May 28, 2026	55.86	55.91	55.82	55.82	55.82	-0.14%	691
May 27, 2026	56.11	56.11	55.88	55.90	55.90	-0.07%	1,949
May 26, 2026	55.96	55.97	55.81	55.94	55.94	0.82%	4,517
May 22, 2026	55.48	55.56	55.47	55.48	55.48	0.57%	3,971
May 21, 2026	54.90	55.17	54.88	55.17	55.17	0.26%	1,291
May 20, 2026	54.82	55.03	54.65	55.03	55.02	0.81%	3,935
May 19, 2026	54.71	54.75	54.53	54.58	54.58	-0.31%	1,915
May 18, 2026	54.66	54.78	54.66	54.75	54.75	0.34%	1,849
May 15, 2026	54.74	54.87	54.57	54.57	54.57	-1.16%	2,854
May 14, 2026	55.29	55.39	55.21	55.21	55.21	0.11%	5,985
May 13, 2026	55.15	55.22	54.92	55.15	55.15	0.25%	2,161
May 12, 2026	54.58	55.01	54.55	55.01	55.01	0.08%	3,331
May 11, 2026	55.06	55.08	54.95	54.97	54.97	0.28%	2,300
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	0.82%	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	-0.32%	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	0.53%	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