JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
54.90
-0.14 (-0.25%)
Jun 4, 2025, 4:00 PM - Market closed
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.24% | 1 |
| Jun 3, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 1.08% | 2 |
| Jun 2, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.16% | 2 |
| May 30, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | 0.19% | 9 |
| May 29, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.08% | 4 |
| May 28, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.78% | 1 |
| May 27, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 2.03% | 46 |
| May 23, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.50% | 3 |
| May 22, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.16% | 3 |
| May 21, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -2.35% | 9 |
| May 20, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.54% | 2 |
| May 19, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.09% | 2 |
| May 16, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 1.00% | 3 |
| May 15, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | 0.45% | 2 |
| May 14, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.32% | 2 |
| May 13, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.32% | 4 |
| May 12, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 3.06% | 6 |
| May 9, 2025 | 53.27 | 53.30 | 53.27 | 53.30 | 53.30 | -0.18% | 100 |
| 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 |