JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
0.00
-0.0002 (0.00%)
May 9, 2025, 9:35 AM - Market open
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 53.74 | 53.74 | 53.40 | 53.40 | 53.40 | 1.46% | 116 |
| May 7, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.30% | 15 |
| May 6, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -1.14% | 3 |
| May 5, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.08% | 11 |
| May 2, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 1.97% | 10 |
| May 1, 2025 | 52.51 | 52.51 | 52.09 | 52.09 | 52.09 | 0.36% | 105 |
| Apr 30, 2025 | 51.30 | 51.90 | 51.30 | 51.90 | 51.90 | -0.09% | 131 |
| Apr 29, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.55% | 15 |
| Apr 28, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.56% | 11 |
| Apr 25, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -0.09% | 3 |
| Apr 24, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 1.80% | 27 |
| Apr 23, 2025 | 50.47 | 50.51 | 50.47 | 50.51 | 50.51 | 1.48% | 140 |
| Apr 22, 2025 | 49.67 | 49.78 | 49.67 | 49.78 | 49.78 | 2.68% | 609 |
| Apr 21, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -2.21% | 51 |
| Apr 17, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.82% | 2 |
| Apr 16, 2025 | 49.64 | 49.64 | 49.17 | 49.17 | 49.17 | -1.26% | 238 |
| Apr 15, 2025 | 49.91 | 49.91 | 49.80 | 49.80 | 49.80 | -0.20% | 231 |
| Apr 14, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.35% | 26 |
| Apr 11, 2025 | 48.17 | 49.23 | 48.17 | 49.23 | 49.23 | 1.25% | 548 |
| Apr 10, 2025 | 48.93 | 48.93 | 48.63 | 48.63 | 48.63 | -3.23% | 20,031 |
| Apr 9, 2025 | 46.27 | 50.25 | 46.27 | 50.25 | 50.25 | 8.49% | 21,123 |
| Apr 8, 2025 | 48.64 | 48.64 | 46.26 | 46.32 | 46.32 | -1.72% | 8,419 |
| Apr 7, 2025 | 46.99 | 47.13 | 46.99 | 47.13 | 47.13 | -0.78% | 1,285 |
| Apr 4, 2025 | 48.43 | 48.43 | 47.34 | 47.50 | 47.50 | -5.78% | 48,676 |
| Apr 3, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -5.78% | 12 |
| Apr 2, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.39% | 1 |
| Apr 1, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.32% | 5 |
| Mar 31, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.48% | 89 |
| Mar 28, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -1.64% | 52 |
| Mar 27, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.78% | 5 |
| Mar 26, 2025 | 53.90 | 53.90 | 53.65 | 53.65 | 53.65 | -0.55% | 846 |
| Mar 25, 2025 | 54.09 | 54.11 | 53.95 | 53.95 | 53.95 | -0.44% | 1,068 |
| Mar 24, 2025 | 54.06 | 54.19 | 54.03 | 54.19 | 54.10 | 2.10% | 4,041 |
| Mar 21, 2025 | 52.67 | 53.08 | 52.66 | 53.08 | 52.99 | -0.22% | 5,761 |
| Mar 20, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.11 | -0.49% | 80 |
| Mar 19, 2025 | 53.24 | 53.45 | 53.24 | 53.45 | 53.37 | 1.10% | 177 |
| Mar 18, 2025 | 52.93 | 52.93 | 52.88 | 52.88 | 52.79 | -0.88% | 813 |
| Mar 17, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.26 | 1.48% | 1,014 |
| Mar 14, 2025 | 52.36 | 52.56 | 52.31 | 52.56 | 52.48 | 2.45% | 1,643 |
| Mar 13, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.22 | -1.52% | 6 |
| Mar 12, 2025 | 52.07 | 52.43 | 52.03 | 52.10 | 52.01 | 0.16% | 2,318 |
| Mar 11, 2025 | 51.85 | 52.01 | 51.76 | 52.01 | 51.93 | -0.78% | 1,133 |
| Mar 10, 2025 | 52.93 | 52.94 | 52.42 | 52.42 | 52.34 | -2.55% | 1,449 |
| Mar 7, 2025 | 53.27 | 53.79 | 53.27 | 53.79 | 53.71 | 0.44% | 1,604 |
| Mar 6, 2025 | 54.20 | 54.20 | 53.56 | 53.56 | 53.47 | -2.08% | 338 |
| Mar 5, 2025 | 54.31 | 54.71 | 54.31 | 54.70 | 54.61 | 1.16% | 2,888 |
| Mar 4, 2025 | 53.68 | 54.71 | 53.68 | 54.07 | 53.98 | -1.85% | 3,718 |
| Mar 3, 2025 | 55.84 | 55.84 | 55.06 | 55.09 | 55.00 | -1.63% | 2,809 |
| Feb 28, 2025 | 55.32 | 56.00 | 55.32 | 56.00 | 55.91 | 1.29% | 187 |
| Feb 27, 2025 | 56.01 | 56.01 | 55.29 | 55.29 | 55.20 | -0.71% | 322 |