JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
58.27
-1.05 (-1.77%)
Mar 20, 2026, 4:00 PM EDT - Market closed
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -1.77% | 2 |
| Mar 19, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.20% | 15 |
| Mar 18, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.19% | 11 |
| Mar 17, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.75% | 9 |
| Mar 16, 2026 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 1.06% | 10 |
| Mar 13, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.02% | 18 |
| Mar 12, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -1.74% | 43 |
| Mar 11, 2026 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.40% | 47 |
| Mar 10, 2026 | 60.18 | 60.18 | 60.12 | 60.12 | 60.12 | -0.80% | 214 |
| Mar 9, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.75% | 82 |
| Mar 6, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -1.75% | 94 |
| Mar 5, 2026 | 61.43 | 61.43 | 61.22 | 61.22 | 61.22 | -1.23% | 804 |
| Mar 4, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.40% | 14 |
| Mar 3, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -1.41% | 152 |
| Mar 2, 2026 | 62.25 | 62.62 | 62.25 | 62.62 | 62.62 | 0.32% | 914 |
| Feb 27, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.58% | 7 |
| Feb 26, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.72% | 66 |
| Feb 25, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.34% | 5 |
| Feb 24, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.98% | 5 |
| Feb 23, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -1.49% | 16 |
| Feb 20, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.45% | 10 |
| Feb 19, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.35% | 17 |
| Feb 18, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.73% | 157 |
| Feb 17, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.08% | 12 |
| Feb 13, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.67% | 26 |
| Feb 12, 2026 | 61.49 | 61.58 | 61.49 | 61.58 | 61.58 | -1.17% | 280 |
| Feb 11, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.01% | 6 |
| Feb 10, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.14% | 49 |
| Feb 9, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0.41% | 11 |
| Feb 6, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 2.72% | 30 |
| Feb 5, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.62% | 20 |
| Feb 4, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.61% | 8 |
| Feb 3, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.03% | 15 |
| Feb 2, 2026 | 60.22 | 60.36 | 60.22 | 60.36 | 60.36 | 0.73% | 570 |
| Jan 30, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.81% | 38 |
| Jan 29, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.03% | 16 |
| Jan 28, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.33% | 46 |
| Jan 27, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.02% | 3 |
| Jan 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.18% | 3 |
| Jan 23, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.80% | 110 |
| Jan 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.12% | 4 |
| Jan 21, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.67% | 43 |
| Jan 20, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.82% | 12 |
| Jan 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.00 | -0.36% | 6 |
| Jan 15, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.69% | 9 |
| Jan 14, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.19% | 5 |
| Jan 13, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.08% | 3 |
| Jan 12, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 3 |
| Jan 9, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.69% | 12 |
| Jan 8, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.21% | 7 |