JPMorgan Fundamental Data Science Large Value ETF (LVDS)
NASDAQ: LVDS · Real-Time Price · USD
59.64
-0.11 (-0.18%)
At close: Sep 10, 2026, 4:00 PM EDT
59.64
0.00 (0.00%)
After-hours: Sep 10, 2026, 4:15 PM EDT
LVDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 59.90 | 59.90 | 59.59 | 59.64 | 59.64 | -0.18% | 4,799 |
| Sep 9, 2026 | 59.77 | 59.78 | 59.75 | 59.75 | 59.75 | -0.37% | 2,547 |
| Sep 8, 2026 | 60.33 | 60.33 | 59.97 | 59.97 | 59.97 | -0.71% | 7,124 |
| Sep 4, 2026 | 60.67 | 60.67 | 60.40 | 60.40 | 60.40 | -0.53% | 8,781 |
| Sep 3, 2026 | 60.77 | 60.77 | 60.67 | 60.72 | 60.72 | 0.66% | 15,488 |
| Sep 2, 2026 | 60.30 | 60.36 | 60.26 | 60.32 | 60.32 | 0.49% | 5,370 |
| Sep 1, 2026 | 60.29 | 60.29 | 59.99 | 60.03 | 60.02 | -0.45% | 7,728 |
| Aug 31, 2026 | 60.34 | 60.42 | 60.27 | 60.29 | 60.29 | -0.54% | 6,045 |
| Aug 28, 2026 | 60.73 | 60.73 | 60.54 | 60.62 | 60.62 | 0.37% | 2,501 |
| Aug 27, 2026 | 60.34 | 60.52 | 60.34 | 60.40 | 60.40 | -0.62% | 3,270 |
| Aug 26, 2026 | 60.77 | 60.89 | 60.72 | 60.77 | 60.77 | 0.05% | 5,884 |
| Aug 25, 2026 | 60.62 | 60.77 | 60.61 | 60.74 | 60.74 | -0.03% | 6,110 |
| Aug 24, 2026 | 60.56 | 60.76 | 60.56 | 60.76 | 60.76 | 0.32% | 6,699 |
| Aug 21, 2026 | 60.59 | 60.61 | 60.49 | 60.57 | 60.57 | 0.41% | 3,892 |
| Aug 20, 2026 | 60.83 | 60.86 | 60.32 | 60.32 | 60.32 | -0.93% | 9,773 |
| Aug 19, 2026 | 61.07 | 61.20 | 60.89 | 60.89 | 60.88 | 0.17% | 1,678 |
| Aug 18, 2026 | 61.01 | 61.01 | 60.78 | 60.78 | 60.78 | 0.09% | 63,298 |
| Aug 17, 2026 | 60.93 | 60.96 | 60.73 | 60.73 | 60.73 | -0.65% | 1,870 |
| Aug 14, 2026 | 61.17 | 61.17 | 61.13 | 61.13 | 61.13 | 0.13% | 641 |
| Aug 13, 2026 | 61.10 | 61.16 | 61.05 | 61.05 | 61.05 | 0.29% | 814 |
| Aug 12, 2026 | 61.06 | 61.06 | 60.84 | 60.87 | 60.87 | - | 1,088 |
| Aug 11, 2026 | 61.01 | 61.02 | 60.87 | 60.87 | 60.87 | -0.13% | 3,762 |
| Aug 10, 2026 | 60.96 | 60.98 | 60.93 | 60.95 | 60.95 | 0.12% | 1,792 |
| Aug 7, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.35% | 327 |
| Aug 6, 2026 | 60.78 | 60.78 | 60.55 | 60.66 | 60.66 | -0.06% | 2,769 |
| Aug 5, 2026 | 60.82 | 60.82 | 60.62 | 60.70 | 60.70 | -0.12% | 5,788 |
| Aug 4, 2026 | 60.27 | 60.78 | 60.27 | 60.78 | 60.78 | 0.76% | 1,134 |
| Aug 3, 2026 | 60.10 | 60.32 | 60.10 | 60.32 | 60.32 | 0.75% | 1,686 |
| Jul 31, 2026 | 59.68 | 59.87 | 59.68 | 59.87 | 59.87 | 0.63% | 2,014 |
| Jul 30, 2026 | 59.20 | 59.50 | 59.02 | 59.50 | 59.50 | 0.91% | 21,257 |
| Jul 29, 2026 | 59.42 | 59.64 | 58.96 | 58.96 | 58.96 | -1.10% | 2,186 |
| Jul 28, 2026 | 59.50 | 59.72 | 59.50 | 59.62 | 59.61 | 0.75% | 2,409 |
| Jul 27, 2026 | 59.38 | 59.38 | 59.05 | 59.17 | 59.17 | 0.42% | 2,148 |
| Jul 24, 2026 | 58.86 | 59.09 | 58.86 | 58.92 | 58.92 | 0.79% | 3,332 |
| Jul 23, 2026 | 58.45 | 58.49 | 58.33 | 58.46 | 58.46 | -0.47% | 3,381 |
| Jul 22, 2026 | 58.83 | 58.85 | 58.61 | 58.73 | 58.73 | 0.22% | 4,784 |
| Jul 21, 2026 | 58.51 | 58.63 | 58.51 | 58.61 | 58.61 | 0.34% | 923 |
| Jul 20, 2026 | 58.70 | 58.70 | 58.41 | 58.41 | 58.41 | -0.43% | 5,030 |
| Jul 17, 2026 | 58.99 | 58.99 | 58.63 | 58.66 | 58.66 | -0.31% | 4,793 |
| Jul 16, 2026 | 58.80 | 58.90 | 58.77 | 58.84 | 58.84 | 0.73% | 1,784 |
| Jul 15, 2026 | 58.35 | 58.42 | 58.34 | 58.42 | 58.42 | 0.49% | 1,607 |
| Jul 14, 2026 | 58.37 | 58.37 | 58.10 | 58.13 | 58.13 | -0.40% | 1,126 |
| Jul 13, 2026 | 58.55 | 58.55 | 58.27 | 58.36 | 58.36 | 0.26% | 1,578 |
| Jul 10, 2026 | 58.10 | 58.25 | 58.10 | 58.21 | 58.21 | 0.33% | 2,520 |
| Jul 9, 2026 | 57.91 | 58.05 | 57.82 | 58.02 | 58.02 | 0.39% | 4,656 |
| Jul 8, 2026 | 57.91 | 57.91 | 57.71 | 57.79 | 57.79 | -0.99% | 1,522 |
| Jul 7, 2026 | 58.65 | 58.65 | 58.32 | 58.37 | 58.37 | 0.49% | 2,647 |
| Jul 6, 2026 | 58.10 | 58.16 | 58.07 | 58.09 | 58.09 | - | 7,346 |
| Jul 2, 2026 | 57.57 | 58.10 | 57.57 | 58.09 | 58.09 | 1.13% | 3,758 |
| Jul 1, 2026 | 57.36 | 57.63 | 57.09 | 57.44 | 57.44 | 0.43% | 2,319 |