JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
59.79
-1.39 (-2.26%)
Mar 20, 2026, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -2.26% | - |
| Mar 19, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | 0.88% | - |
| Mar 18, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -1.22% | - |
| Mar 17, 2026 | 61.58 | 61.58 | 61.39 | 61.39 | 61.39 | 0.47% | 200 |
| Mar 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.87% | 1 |
| Mar 13, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.02% | 1 |
| Mar 12, 2026 | 60.73 | 60.73 | 60.56 | 60.56 | 60.56 | -2.09% | 301 |
| Mar 11, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -0.08% | 14 |
| Mar 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | -0.40% | 17 |
| Mar 9, 2026 | 61.94 | 62.16 | 61.94 | 62.16 | 62.16 | 1.30% | 710 |
| Mar 6, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | -2.45% | 4 |
| Mar 5, 2026 | 63.05 | 63.05 | 62.32 | 62.90 | 62.90 | -1.60% | 959 |
| Mar 4, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.01% | 7 |
| Mar 3, 2026 | 62.26 | 63.28 | 62.26 | 63.28 | 63.28 | -1.67% | 7,111 |
| Mar 2, 2026 | 64.07 | 64.36 | 64.07 | 64.36 | 64.36 | 0.72% | 708 |
| Feb 27, 2026 | 63.57 | 63.90 | 63.57 | 63.90 | 63.90 | -1.65% | 1,400 |
| Feb 26, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.11% | - |
| Feb 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.34% | 7 |
| Feb 24, 2026 | 64.74 | 64.74 | 64.68 | 64.68 | 64.68 | 0.98% | 1,400 |
| Feb 23, 2026 | 63.70 | 64.05 | 63.70 | 64.05 | 64.05 | -1.57% | 3,500 |
| Feb 20, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.18% | 1 |
| Feb 19, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.19% | 1 |
| Feb 18, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.44% | 2 |
| Feb 17, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.25% | 20 |
| Feb 13, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.05% | - |
| Feb 12, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -1.77% | - |
| Feb 11, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.41% | 4 |
| Feb 10, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.20% | - |
| Feb 9, 2026 | 65.15 | 65.26 | 65.15 | 65.26 | 65.26 | 0.01% | 101 |
| Feb 6, 2026 | 65.30 | 65.30 | 65.25 | 65.25 | 65.25 | 3.02% | 100 |
| Feb 5, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.19% | 8 |
| Feb 4, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.60% | - |
| Feb 3, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.47% | 9 |
| Feb 2, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.52% | 7 |
| Jan 30, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.82 | -0.77% | 3 |
| Jan 29, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.45% | 1 |
| Jan 28, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.43% | 1 |
| Jan 27, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.14% | 11 |
| Jan 26, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.14% | 60 |
| Jan 23, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -1.98% | 46 |
| Jan 22, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.42 | 0.58% | 20 |
| Jan 21, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 2.30% | 44 |
| Jan 20, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.10% | 13 |
| Jan 16, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.05% | 11 |
| Jan 15, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.26% | 97 |
| Jan 14, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.46% | - |
| Jan 13, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.13% | 161 |
| Jan 12, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.07% | 3 |
| Jan 9, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 1.02% | - |
| Jan 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.01% | - |