JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
54.73
+0.94 (1.74%)
Aug 4, 2025, 4:00 PM - Market closed
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 1.74% | 19 |
| Aug 1, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -1.54% | 19 |
| Jul 31, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -1.13% | - |
| Jul 30, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.27% | - |
| Jul 29, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.38% | - |
| Jul 28, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.12% | 1 |
| Jul 25, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.41% | 1 |
| Jul 24, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -1.29% | 3 |
| Jul 23, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.16% | - |
| Jul 22, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.71% | 6 |
| Jul 21, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.17% | 6 |
| Jul 18, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.97% | 8 |
| Jul 17, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.23% | 158 |
| Jul 16, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.65% | 158 |
| Jul 15, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.97% | 5 |
| Jul 14, 2025 | 55.49 | 55.71 | 55.49 | 55.71 | 55.71 | 0.68% | 618 |
| Jul 11, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -1.27% | 231 |
| Jul 10, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.61% | 1 |
| Jul 9, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 1.04% | 1 |
| Jul 8, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.75% | 27 |
| Jul 7, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -1.58% | 27 |
| Jul 3, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.86% | 21 |
| Jul 2, 2025 | 54.51 | 55.13 | 54.51 | 55.13 | 55.13 | 1.27% | 301 |
| Jul 1, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 1.37% | 1 |
| Jun 30, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.15% | 4 |
| Jun 27, 2025 | 54.03 | 54.03 | 53.78 | 53.78 | 53.78 | 0.20% | 252 |
| Jun 26, 2025 | 53.55 | 53.67 | 53.55 | 53.67 | 53.67 | 1.46% | 160 |
| Jun 25, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.97% | 69 |
| Jun 24, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 1.02% | - |
| Jun 23, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.73 | 1.17% | 9 |
| Jun 20, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.12 | -0.10% | 9 |
| Jun 18, 2025 | 52.32 | 52.32 | 52.32 | 52.32 | 52.17 | 0.52% | 10 |
| Jun 17, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.90 | -0.68% | 10 |
| Jun 16, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.25 | 1.06% | 2 |
| Jun 13, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.71 | -1.93% | 2 |
| Jun 12, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.73 | -0.36% | 15 |
| Jun 11, 2025 | 53.30 | 53.30 | 53.06 | 53.06 | 52.92 | -0.54% | 209 |
| Jun 10, 2025 | 53.44 | 53.44 | 53.28 | 53.35 | 53.20 | 0.74% | 304 |
| Jun 9, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.81 | 0.73% | 1 |
| Jun 6, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.43 | 1.27% | 4 |
| Jun 5, 2025 | 52.15 | 52.15 | 51.91 | 51.91 | 51.77 | -0.22% | 718 |
| Jun 4, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.88 | -0.30% | 30 |
| Jun 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.04 | 1.67% | 2 |
| Jun 2, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.18 | 0.22% | 13 |
| May 30, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.07 | -0.09% | 1 |
| May 29, 2025 | 51.24 | 51.25 | 51.22 | 51.25 | 51.11 | 0.40% | 204 |
| May 28, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 50.91 | -1.05% | 11 |
| May 27, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.45 | 2.25% | 73 |
| May 23, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.32 | -0.54% | 1 |
| May 22, 2025 | 50.81 | 50.81 | 50.73 | 50.73 | 50.59 | -0.27% | 710 |