JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
56.15
+0.57 (1.02%)
Jan 14, 2025, 4:00 PM EST - Market closed
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 1.02% | 25 |
| Jan 13, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.71% | 12 |
| Jan 10, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | -1.41% | 28 |
| Jan 8, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.22% | 1 |
| Jan 7, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -0.64% | 21 |
| Jan 6, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -0.04% | 5,514,137 |
| Jan 3, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 1.26% | 8 |
| Jan 2, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.27% | 12 |
| Dec 31, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.09% | 3 |
| Dec 30, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -0.91% | 41 |
| Dec 27, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -1.11% | 12 |
| Dec 26, 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | 0.21% | 8 |
| Dec 24, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.30% | 6 |
| Dec 23, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.22 | 0.24% | 2 |
| Dec 20, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.08 | 1.29% | 61 |
| Dec 19, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.37 | -0.38% | 2 |
| Dec 18, 2024 | 57.66 | 57.66 | 55.84 | 55.84 | 55.58 | -3.24% | 100 |
| Dec 17, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.44 | -0.89% | 49 |
| Dec 16, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 57.95 | -0.11% | 8 |
| Dec 13, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.02 | -0.54% | 16 |
| Dec 12, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.33 | -0.38% | 15 |
| Dec 11, 2024 | 58.83 | 58.83 | 58.83 | 58.83 | 58.55 | 0.35% | 1 |
| Dec 10, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.35 | -0.77% | 60 |
| Dec 9, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.80 | -0.97% | 16 |
| Dec 6, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.37 | 0.01% | 72 |
| Dec 5, 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.37 | -0.49% | 39 |
| Dec 4, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.66 | 0.21% | 75 |
| Dec 3, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.54 | -0.21% | 15 |
| Dec 2, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.66 | -0.21% | 8 |
| Nov 29, 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 59.79 | 0.07% | 14 |
| Nov 27, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 59.74 | -0.15% | 3 |
| Nov 26, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.83 | -0.06% | 12 |
| Nov 25, 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 59.87 | 0.95% | 3 |
| Nov 22, 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.31 | 1.26% | 94 |
| Nov 21, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.57 | 1.58% | 49 |
| Nov 20, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.66 | 0.42% | 2 |
| Nov 19, 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.41 | 0.01% | 5 |
| Nov 18, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.41 | 0.32% | 8 |
| Nov 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | -0.88% | 11 |
| Nov 14, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 57.73 | -1.05% | 9 |
| Nov 13, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.34 | 0.15% | 15 |
| Nov 12, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.26 | -0.47% | 16 |
| Nov 11, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.54 | 0.68% | 21 |
| Nov 8, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.14 | 0.73% | 31 |
| Nov 7, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.72 | -0.09% | 102 |
| Nov 6, 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.77 | 3.32% | 24 |
| Nov 5, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 55.92 | 1.25% | 4 |
| Nov 4, 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.23 | 0.15% | 3 |
| Nov 1, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.15 | -0.13% | 3 |
| Oct 31, 2024 | 55.67 | 55.67 | 55.48 | 55.48 | 55.22 | -1.14% | 200 |
| Oct 30, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 55.85 | 0.41% | 30 |
| Oct 29, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.63 | -0.21% | 118 |
| Oct 28, 2024 | 55.99 | 56.01 | 55.99 | 56.01 | 55.74 | 0.82% | 208 |
| Oct 25, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.29 | -0.48% | 11 |
| Oct 24, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.56 | 0.41% | 18 |
| Oct 23, 2024 | 55.33 | 55.60 | 55.33 | 55.60 | 55.33 | -0.22% | 462 |
| Oct 22, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.46 | -0.50% | 33 |
| Oct 21, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -1.04% | 22 |
| Oct 18, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.32 | 0.21% | 97 |
| Oct 17, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.20 | 0.05% | 22 |
| Oct 16, 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.18 | 0.75% | 2 |
| Oct 15, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.76 | -0.29% | 49 |
| Oct 14, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 55.92 | 0.66% | 62 |
| Oct 11, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.55 | 1.20% | 8 |
| Oct 10, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.90 | -0.27% | 31 |
| Oct 9, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.05 | 0.62% | 4 |
| Oct 8, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.71 | 0.45% | 21 |
| Oct 7, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.46 | -0.85% | 63 |
| Oct 4, 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 54.93 | 0.95% | 8 |
| Oct 3, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.41 | -0.51% | 13 |
| Oct 2, 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.69 | -0.02% | 22 |
| Oct 1, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.70 | -0.75% | 13 |
| Sep 30, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.12 | 0.17% | 6 |
| Sep 27, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.02 | 0.28% | 10 |
| Sep 26, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.87 | 0.67% | 13 |
| Sep 25, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.51 | -0.67% | 3 |
| Sep 24, 2024 | 55.04 | 55.13 | 55.04 | 55.13 | 54.87 | 0.01% | 201 |
| Sep 23, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.78 | 0.45% | 28 |
| Sep 20, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.53 | -0.50% | 3 |
| Sep 19, 2024 | 55.19 | 55.19 | 55.16 | 55.16 | 54.81 | 1.53% | 110 |
| Sep 18, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.98 | -0.08% | 4 |
| Sep 17, 2024 | 54.44 | 54.44 | 54.37 | 54.37 | 54.02 | 0.23% | 143 |
| Sep 16, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.90 | 0.74% | 15 |
| Sep 13, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.50 | 1.01% | 130 |
| Sep 12, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 52.97 | 0.61% | 7 |
| Sep 11, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.65 | 0.33% | 107 |
| Sep 10, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.47 | -0.02% | 83 |
| Sep 9, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.48 | 0.76% | 10 |
| Sep 6, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.09 | -1.25% | 73 |
| Sep 5, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.75 | -0.64% | 3 |
| Sep 4, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.09 | -0.06% | 22 |
| Sep 3, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.12 | -1.65% | 55 |
| Aug 30, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.02 | 0.71% | 6 |
| Aug 29, 2024 | 53.97 | 53.97 | 53.97 | 53.97 | 53.63 | 0.59% | 39 |
| Aug 28, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.32 | -0.41% | 53 |
| Aug 27, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.53 | 0.03% | 100 |
| Aug 26, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.52 | -0.29% | 52 |
| Aug 23, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 53.67 | 1.71% | 9 |
| Aug 22, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 52.77 | -0.41% | 71 |
| Aug 21, 2024 | 53.19 | 53.32 | 53.19 | 53.32 | 52.99 | 1.07% | 216 |