JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
52.67
+0.31 (0.59%)
Mar 31, 2025, 3:25 PM EDT - Market open
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 51.87 | 52.27 | 51.56 | 52.09 | - | -0.51% | 38 |
| 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 |
| Feb 26, 2025 | 56.17 | 56.20 | 55.68 | 55.68 | 55.59 | 0.08% | 567 |
| Feb 25, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.55 | -0.40% | 2 |
| Feb 24, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.77 | 0.02% | 31 |
| Feb 21, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.76 | -2.35% | 75 |
| Feb 20, 2025 | 57.19 | 57.19 | 57.19 | 57.19 | 57.10 | -0.84% | 17 |
| Feb 19, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.58 | 0.02% | 4 |
| Feb 18, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.57 | 0.71% | 2 |
| Feb 14, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.16 | 0.02% | 23 |
| Feb 13, 2025 | 57.24 | 57.24 | 57.24 | 57.24 | 57.15 | 0.41% | 2 |
| Feb 12, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.92 | -0.56% | 25 |
| Feb 11, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.24 | -0.59% | 10 |
| Feb 10, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.58 | 0.01% | 54 |
| Feb 7, 2025 | 57.68 | 57.68 | 57.66 | 57.66 | 57.57 | -0.39% | 439 |
| Feb 6, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.79 | 0.27% | 11 |
| Feb 5, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.64 | 0.57% | 9 |
| Feb 4, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.31 | 0.52% | 3 |
| Feb 3, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.02 | -1.00% | 93 |
| Jan 31, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.59 | -0.86% | 12 |
| Jan 30, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.09 | 1.02% | 184 |
| Jan 29, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.51 | -0.70% | 51 |
| Jan 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.91 | -0.01% | 28 |
| Jan 27, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.91 | -0.21% | 92 |
| Jan 24, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.03 | -0.07% | 68 |
| Jan 23, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.08 | 0.12% | 71 |
| Jan 22, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.01 | -0.47% | 194 |
| Jan 21, 2025 | 58.10 | 58.38 | 58.10 | 58.38 | 58.28 | 1.47% | 509 |
| Jan 17, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.44 | 0.30% | 2 |