JPMorgan Fundamental Data Science Large Value ETF (LVDS)

LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	60.61	60.69	60.42	60.65	60.65	0.36%	13,390
Oct 20, 2026	60.20	60.46	60.20	60.43	60.43	0.75%	1,912
Oct 19, 2026	60.11	60.11	59.96	59.98	59.98	-0.10%	4,168
Oct 16, 2026	60.42	60.42	59.89	60.05	60.05	-0.06%	20,919
Oct 15, 2026	60.09	60.12	59.94	60.08	60.08	0.63%	5,314
Oct 14, 2026	59.76	59.77	59.50	59.71	59.71	-0.14%	4,609
Oct 13, 2026	60.13	60.13	59.77	59.79	59.79	-0.04%	2,160
Oct 12, 2026	59.80	59.91	59.75	59.82	59.82	0.46%	11,031
Oct 9, 2026	59.38	59.55	59.38	59.55	59.54	0.46%	985
Oct 8, 2026	59.02	59.31	58.97	59.27	59.27	0.49%	3,588
Oct 7, 2026	59.21	59.21	58.86	58.98	58.98	-0.41%	2,486
Oct 6, 2026	59.23	59.23	59.23	59.23	59.23	0.56%	221
Oct 5, 2026	58.78	58.93	58.78	58.90	58.90	0.30%	5,756
Oct 2, 2026	58.86	58.86	58.62	58.72	58.72	0.59%	1,875
Oct 1, 2026	58.33	58.41	58.19	58.38	58.38	-0.09%	1,604
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

Data Source: S&P Global Market Intelligence Last updated: Oct 21, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.