JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
58.79
+0.28 (0.48%)
Nov 7, 2025, 4:00 PM EST - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.48% | 1 |
| Nov 6, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | -1.79% | 95 |
| Nov 5, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 1.61% | 30 |
| Nov 4, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -1.38% | - |
| Nov 3, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.18% | 2 |
| Oct 31, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | 0.51% | 22 |
| Oct 30, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | -0.63% | - |
| Oct 29, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -0.53% | - |
| Oct 28, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.39% | 1 |
| Oct 27, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.38% | 22 |
| Oct 24, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 0.81% | 3 |
| Oct 23, 2025 | 59.00 | 59.48 | 59.00 | 59.48 | 59.48 | 1.04% | 227 |
| Oct 22, 2025 | 59.04 | 59.04 | 58.87 | 58.87 | 58.87 | -1.16% | 270 |
| Oct 21, 2025 | 59.58 | 59.62 | 59.56 | 59.56 | 59.56 | 0.25% | 3,358 |
| Oct 20, 2025 | 59.40 | 59.41 | 59.40 | 59.41 | 59.41 | 1.60% | 3,500 |
| Oct 17, 2025 | 58.32 | 58.47 | 58.32 | 58.47 | 58.47 | -0.16% | 271 |
| Oct 16, 2025 | 58.71 | 58.71 | 58.56 | 58.56 | 58.56 | -1.34% | 381 |
| Oct 15, 2025 | 59.22 | 59.36 | 59.22 | 59.36 | 59.36 | 0.85% | 2,182 |
| Oct 14, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | 1.09% | 20 |
| Oct 13, 2025 | 58.11 | 58.23 | 58.03 | 58.23 | 58.23 | 2.39% | 13,599 |
| Oct 10, 2025 | 57.49 | 57.49 | 56.87 | 56.87 | 56.87 | -2.66% | 11,217 |
| Oct 9, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.92% | - |
| Oct 8, 2025 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | 0.90% | - |
| Oct 7, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -1.23% | 25 |
| Oct 6, 2025 | 59.21 | 59.21 | 59.17 | 59.17 | 59.17 | -0.05% | 180 |
| Oct 3, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.40% | 1 |
| Oct 2, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.31% | 2 |
| Oct 1, 2025 | 58.64 | 58.78 | 58.64 | 58.78 | 58.78 | -0.04% | 310 |
| Sep 30, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.21% | 40 |
| Sep 29, 2025 | 58.64 | 58.68 | 58.64 | 58.68 | 58.68 | -0.15% | 162 |
| Sep 26, 2025 | 58.56 | 58.77 | 58.56 | 58.77 | 58.77 | 0.90% | 645 |
| Sep 25, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -0.92% | 81 |
| Sep 24, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.85% | 56 |
| Sep 23, 2025 | 59.25 | 59.28 | 59.25 | 59.28 | 59.28 | -0.92% | 215 |
| Sep 22, 2025 | 59.84 | 59.84 | 59.84 | 59.84 | 59.64 | 0.43% | - |
| Sep 19, 2025 | 59.76 | 59.80 | 59.58 | 59.58 | 59.39 | -1.29% | 6,321 |
| Sep 18, 2025 | 60.25 | 60.36 | 60.25 | 60.36 | 60.16 | 2.50% | 6,366 |
| Sep 17, 2025 | 58.89 | 58.89 | 58.89 | 58.89 | 58.70 | 0.06% | 3 |
| Sep 16, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.66 | -0.10% | 1 |
| Sep 15, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.72 | -0.08% | 3 |
| Sep 12, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.77 | -1.16% | 23 |
| Sep 11, 2025 | 59.41 | 59.65 | 59.36 | 59.65 | 59.46 | 1.89% | 2,098 |
| Sep 10, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.36 | 0.01% | - |
| Sep 9, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.35 | -0.70% | 19 |
| Sep 8, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.77 | -0.13% | - |
| Sep 5, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 58.84 | 0.31% | 2 |
| Sep 4, 2025 | 58.58 | 58.85 | 58.58 | 58.85 | 58.66 | 1.49% | 2,415 |
| Sep 3, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.80 | -0.15% | 4,500 |
| Sep 2, 2025 | 58.03 | 58.07 | 58.03 | 58.07 | 57.89 | -0.42% | 4,500 |
| Aug 29, 2025 | 58.41 | 58.41 | 58.32 | 58.32 | 58.13 | -0.72% | 319 |