JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
58.47
-0.09 (-0.15%)
Oct 17, 2025, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 58.63 | 58.77 | 58.56 | 58.74 | 58.55 | 0.29% | 2,627 |
| Aug 27, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.38 | 0.78% | 2 |
| Aug 26, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 57.92 | 0.58% | 3 |
| Aug 25, 2025 | 58.05 | 58.05 | 57.78 | 57.78 | 57.59 | -0.70% | 3,147 |
| Aug 22, 2025 | 57.75 | 58.19 | 57.63 | 58.19 | 58.00 | 3.99% | 7,479 |
| Aug 21, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.77 | 0.21% | 1 |
| Aug 20, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.66 | -0.47% | - |
| Aug 19, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 55.92 | -0.54% | - |
| Aug 18, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.23 | 0.38% | 1 |
| Aug 15, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.01 | -0.45% | 1 |
| Aug 14, 2025 | 56.32 | 56.45 | 56.18 | 56.45 | 56.27 | -1.34% | 1,400 |
| Aug 13, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.03 | 1.94% | 2 |
| Aug 12, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 55.95 | 2.98% | 1 |
| Aug 11, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.33 | -0.34% | 9 |
| Aug 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.52 | 0.14% | 1 |