JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
59.59
+0.74 (1.26%)
Nov 22, 2024, 4:00 PM EST - Market closed
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | 1.26% | 94 |
| Nov 21, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 1.58% | 49 |
| Nov 20, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.42% | 2 |
| Nov 19, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.01% | 5 |
| Nov 18, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.32% | 8 |
| Nov 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.88% | 11 |
| Nov 14, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -1.05% | 9 |
| Nov 13, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.15% | 15 |
| Nov 12, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.47% | 16 |
| Nov 11, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | 0.68% | 21 |
| Nov 8, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.73% | 31 |
| Nov 7, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | -0.09% | 102 |
| Nov 6, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 3.32% | 24 |
| Nov 5, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 1.25% | 4 |
| Nov 4, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | 0.15% | 3 |
| Nov 1, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.13% | 3 |
| Oct 31, 2024 | 55.67 | 55.67 | 55.48 | 55.48 | 55.48 | -1.14% | 200 |
| Oct 30, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.41% | 30 |
| Oct 29, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.21% | 118 |
| Oct 28, 2024 | 55.99 | 56.01 | 55.99 | 56.01 | 56.01 | 0.82% | 208 |
| Oct 25, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.48% | 11 |
| Oct 24, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.41% | 18 |
| Oct 23, 2024 | 55.33 | 55.60 | 55.33 | 55.60 | 55.60 | -0.22% | 462 |
| Oct 22, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.50% | 33 |
| Oct 21, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.04% | 22 |
| Oct 18, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.21% | 97 |
| Oct 17, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.05% | 22 |
| Oct 16, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.75% | 2 |
| Oct 15, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.29% | 49 |
| Oct 14, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 0.66% | 62 |
| Oct 11, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 1.20% | 8 |
| Oct 10, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -0.27% | 31 |
| Oct 9, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.62% | 4 |
| Oct 8, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.45% | 21 |
| Oct 7, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.85% | 63 |
| Oct 4, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.95% | 8 |
| Oct 3, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.51% | 13 |
| Oct 2, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.02% | 22 |
| Oct 1, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.75% | 13 |
| Sep 30, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.17% | 6 |
| Sep 27, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.28% | 10 |
| Sep 26, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.67% | 13 |
| Sep 25, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.67% | 3 |
| Sep 24, 2024 | 55.04 | 55.13 | 55.04 | 55.13 | 55.13 | 0.01% | 201 |
| Sep 23, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.04 | 0.45% | 28 |
| Sep 20, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.80 | -0.50% | 3 |
| Sep 19, 2024 | 55.19 | 55.19 | 55.16 | 55.16 | 55.07 | 1.53% | 110 |
| Sep 18, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.24 | -0.08% | 4 |
| Sep 17, 2024 | 54.44 | 54.44 | 54.37 | 54.37 | 54.28 | 0.23% | 143 |
| Sep 16, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.15 | 0.74% | 15 |
| Sep 13, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.76 | 1.01% | 130 |
| Sep 12, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.22 | 0.61% | 7 |
| Sep 11, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.90 | 0.33% | 107 |
| Sep 10, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.72 | -0.02% | 83 |
| Sep 9, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.73 | 0.76% | 10 |
| Sep 6, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.34 | -1.25% | 73 |
| Sep 5, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.00 | -0.64% | 3 |
| Sep 4, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.34 | -0.06% | 22 |
| Sep 3, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.38 | -1.65% | 55 |
| Aug 30, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.27 | 0.71% | 6 |
| Aug 29, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.89 | 0.59% | 39 |
| Aug 28, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.57 | -0.41% | 53 |
| Aug 27, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.79 | 0.03% | 100 |
| Aug 26, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.77 | -0.29% | 52 |
| Aug 23, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.93 | 1.71% | 9 |
| Aug 22, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.02 | -0.41% | 71 |
| Aug 21, 2024 | 53.19 | 53.32 | 53.19 | 53.32 | 53.24 | 1.07% | 216 |
| Aug 20, 2024 | 52.91 | 52.91 | 52.76 | 52.76 | 52.68 | -0.52% | 210 |
| Aug 19, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 52.95 | 0.79% | 173 |
| Aug 16, 2024 | 52.61 | 52.62 | 52.61 | 52.62 | 52.53 | 0.38% | 101 |
| Aug 15, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.33 | 1.44% | 19 |
| Aug 14, 2024 | 51.57 | 51.67 | 51.57 | 51.67 | 51.59 | 0.21% | 137 |
| Aug 13, 2024 | 51.51 | 51.57 | 51.51 | 51.57 | 51.48 | 1.29% | 177 |
| Aug 12, 2024 | 50.91 | 50.91 | 50.91 | 50.91 | 50.83 | -0.51% | 55 |
| Aug 9, 2024 | 51.06 | 51.17 | 51.06 | 51.17 | 51.09 | 0.28% | 221 |