JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
66.83
-0.61 (-0.90%)
At close: Jul 8, 2026, 4:00 PM EDT
68.16
+1.33 (1.99%)
After-hours: Jul 8, 2026, 5:41 PM EDT
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 67.52 | 67.52 | 66.42 | 67.44 | - | - | 40 |
| 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 |
| Jun 26, 2026 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | -0.68% | 26 |
| Jun 25, 2026 | 67.69 | 67.75 | 67.69 | 67.75 | 67.75 | 1.03% | 111 |
| Jun 24, 2026 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | 0.64% | 26 |
| Jun 23, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | -0.91% | 61 |
| Jun 22, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.25 | 0.65% | 11 |
| Jun 18, 2026 | 66.98 | 66.98 | 66.98 | 66.98 | 66.81 | 0.77% | 8 |
| Jun 17, 2026 | 66.47 | 66.47 | 66.47 | 66.47 | 66.30 | -0.95% | 46 |
| Jun 16, 2026 | 67.11 | 67.11 | 67.11 | 67.11 | 66.94 | -0.09% | 10 |
| Jun 15, 2026 | 67.16 | 67.16 | 67.16 | 67.16 | 67.00 | 1.00% | 37 |
| Jun 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.33 | 0.94% | 38 |
| Jun 11, 2026 | 65.76 | 65.88 | 65.76 | 65.88 | 65.72 | 2.01% | 522 |
| Jun 10, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.42 | -1.40% | 29 |
| Jun 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | 0.67% | 81 |
| Jun 8, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 64.90 | -0.14% | 53 |
| Jun 5, 2026 | 65.15 | 65.15 | 65.15 | 65.15 | 64.99 | -1.76% | 55 |
| Jun 4, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.15 | 0.44% | 25 |
| Jun 3, 2026 | 66.03 | 66.03 | 66.03 | 66.03 | 65.86 | -0.14% | 11 |
| Jun 2, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 65.95 | 1.09% | 104 |
| Jun 1, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.24 | 0.18% | 24 |
| May 29, 2026 | 65.29 | 65.29 | 65.29 | 65.29 | 65.12 | 0.07% | 78 |
| May 28, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.08 | 0.31% | 18 |
| May 27, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 64.88 | -0.26% | 31 |
| May 26, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.05 | 0.98% | 31 |
| May 22, 2026 | 64.57 | 64.57 | 64.57 | 64.57 | 64.41 | 0.83% | 23 |
| May 21, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 63.88 | 0.43% | 35 |
| May 20, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.61 | 1.26% | 9 |
| May 19, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.82 | -0.55% | 42 |
| May 18, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.17 | -0.06% | 13 |
| May 15, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.21 | -1.38% | 17 |
| May 14, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.09 | 0.48% | 27 |
| May 13, 2026 | 63.95 | 63.95 | 63.95 | 63.95 | 63.79 | -0.29% | 58 |
| May 12, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 63.97 | -0.39% | 166 |
| May 11, 2026 | 64.40 | 64.45 | 64.38 | 64.38 | 64.22 | 0.12% | 2,402 |
| May 8, 2026 | 64.35 | 64.35 | 64.24 | 64.30 | 64.14 | 0.03% | 406 |
| May 7, 2026 | 64.68 | 64.68 | 64.29 | 64.29 | 64.12 | -1.19% | 1,769 |
| May 6, 2026 | 64.99 | 65.06 | 64.97 | 65.06 | 64.90 | 1.18% | 1,573 |
| May 5, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.15 | 0.99% | 7 |
| May 4, 2026 | 63.68 | 63.68 | 63.68 | 63.68 | 63.52 | -0.39% | 20 |
| May 1, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.77 | -0.26% | 7 |
| Apr 30, 2026 | 63.77 | 64.09 | 63.77 | 64.09 | 63.93 | 1.95% | 1,373 |
| Apr 29, 2026 | 62.84 | 62.87 | 62.84 | 62.87 | 62.71 | -0.61% | 1,746 |
| Apr 28, 2026 | 63.22 | 63.26 | 63.22 | 63.26 | 63.10 | -0.70% | 1,073 |
| Apr 27, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.55 | -0.05% | 53 |