JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
67.36
-0.61 (-0.90%)
At close: Sep 8, 2026, 4:00 PM EDT
67.36
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
MCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 67.95 | 67.97 | 67.56 | 67.97 | - | - | 6 |
| Sep 4, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | -0.12% | 28 |
| Sep 3, 2026 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 0.93% | 28 |
| Sep 2, 2026 | 67.43 | 67.43 | 67.43 | 67.43 | 67.42 | 0.57% | 76 |
| Sep 1, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.04 | -1.17% | 29 |
| Aug 31, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | -0.50% | 21 |
| Aug 28, 2026 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | -0.73% | 66 |
| Aug 27, 2026 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | -0.18% | 166 |
| Aug 26, 2026 | 68.81 | 68.81 | 68.81 | 68.81 | 68.81 | 0.33% | 25 |
| Aug 25, 2026 | 68.59 | 68.59 | 68.57 | 68.58 | 68.58 | -0.17% | 462 |
| Aug 24, 2026 | 68.77 | 68.77 | 68.59 | 68.70 | 68.70 | -0.33% | 1,768 |
| Aug 21, 2026 | 68.87 | 68.93 | 68.87 | 68.93 | 68.92 | 0.52% | 1,507 |
| Aug 20, 2026 | 68.94 | 69.15 | 68.57 | 68.57 | 68.57 | -0.83% | 4,773 |
| Aug 19, 2026 | 69.42 | 69.42 | 69.15 | 69.15 | 69.15 | -0.36% | 1,215 |
| Aug 18, 2026 | 69.79 | 69.79 | 69.37 | 69.40 | 69.40 | -1.03% | 532 |
| Aug 17, 2026 | 70.21 | 70.29 | 70.12 | 70.12 | 70.12 | -0.43% | 734 |
| Aug 14, 2026 | 70.39 | 70.43 | 70.37 | 70.43 | 70.42 | 0.08% | 541 |
| Aug 13, 2026 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | 0.67% | 14 |
| Aug 12, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.53% | 393 |
| Aug 11, 2026 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.36% | 90 |
| Aug 10, 2026 | 69.36 | 69.36 | 69.28 | 69.28 | 69.28 | -0.04% | 1,071 |
| Aug 7, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 0.93% | 133 |
| Aug 6, 2026 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | -0.54% | 241 |
| Aug 5, 2026 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | -0.44% | 74 |
| Aug 4, 2026 | 69.26 | 69.35 | 69.26 | 69.35 | 69.35 | 1.51% | 206 |
| Aug 3, 2026 | 68.21 | 68.32 | 68.20 | 68.32 | 68.32 | 1.02% | 357 |
| Jul 31, 2026 | 67.41 | 67.71 | 67.41 | 67.63 | 67.63 | -0.15% | 385 |
| Jul 30, 2026 | 67.32 | 67.73 | 67.32 | 67.73 | 67.73 | 0.37% | 141 |
| Jul 29, 2026 | 67.98 | 67.98 | 67.48 | 67.48 | 67.48 | -0.72% | 8,628 |
| Jul 28, 2026 | 67.84 | 67.97 | 67.84 | 67.97 | 67.97 | 0.49% | 127 |
| Jul 27, 2026 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | 0.72% | 19 |
| Jul 24, 2026 | 67.25 | 67.39 | 67.15 | 67.15 | 67.15 | 0.40% | 2,219 |
| Jul 23, 2026 | 66.94 | 67.02 | 66.81 | 66.88 | 66.88 | -0.24% | 2,179 |
| Jul 22, 2026 | 67.13 | 67.15 | 67.04 | 67.04 | 67.04 | 0.15% | 3,689 |
| Jul 21, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | 0.45% | 52 |
| Jul 20, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.61% | 23 |
| Jul 17, 2026 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -0.61% | 17 |
| Jul 16, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | 0.53% | 75 |
| Jul 15, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | -0.43% | 13 |
| Jul 14, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.11% | 17 |
| Jul 13, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | -0.32% | 71 |
| Jul 10, 2026 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.15% | 16 |
| Jul 9, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.93% | 42 |
| Jul 8, 2026 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | -0.91% | 50 |
| Jul 7, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.32% | 44 |
| Jul 6, 2026 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | 0.09% | 108 |
| Jul 2, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.19% | 24 |
| Jul 1, 2026 | 67.77 | 67.77 | 67.73 | 67.73 | 67.73 | -0.32% | 116 |
| Jun 30, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | 0.39% | 36 |
| Jun 29, 2026 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | 0.58% | 23 |