JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
50.01
-0.29 (-0.58%)
Mar 31, 2025, 3:25 PM EDT - Market open
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.34 | 49.74 | 49.26 | 49.58 | - | -1.44% | 43 |
| Mar 28, 2025 | 50.21 | 50.30 | 50.21 | 50.30 | 50.30 | -2.20% | 293 |
| Mar 27, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.46% | 11 |
| Mar 26, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.91% | 64 |
| Mar 25, 2025 | 52.28 | 52.28 | 52.14 | 52.14 | 52.14 | -0.75% | 559 |
| Mar 24, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.47 | 2.49% | 102 |
| Mar 21, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.20 | -0.63% | 50 |
| Mar 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.52 | -0.32% | 5 |
| Mar 19, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.69 | 1.27% | 50 |
| Mar 18, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.04 | -0.64% | 311 |
| Mar 17, 2025 | 51.16 | 51.43 | 51.16 | 51.43 | 51.37 | 0.93% | 311 |
| Mar 14, 2025 | 50.81 | 50.96 | 50.81 | 50.96 | 50.90 | 2.24% | 379 |
| Mar 13, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.78 | -1.58% | 59 |
| Mar 12, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.58 | - | 6 |
| Mar 11, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.58 | - | 47 |
| Mar 10, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.58 | -2.44% | 35 |
| Mar 7, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.85 | 0.39% | 93 |
| Mar 6, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.65 | -1.56% | 17 |
| Mar 5, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.46 | 0.99% | 6 |
| Mar 4, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 51.95 | -1.58% | 91 |
| Mar 3, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.78 | -2.44% | 35 |
| Feb 28, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.10 | 0.94% | 108 |
| Feb 27, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.60 | -1.56% | 48 |
| Feb 26, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.45 | -0.05% | 10 |
| Feb 25, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.47 | -0.15% | 142 |
| Feb 24, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.55 | -0.66% | 142 |
| Feb 21, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.92 | -2.77% | 33 |
| Feb 20, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.48 | -0.99% | 20 |
| Feb 19, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.05 | -0.31% | 12 |
| Feb 18, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.23 | 0.51% | 7 |
| Feb 14, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.94 | 0.04% | 100 |
| Feb 13, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.92 | 1.07% | 10 |
| Feb 12, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.31 | -0.88% | 24 |
| Feb 11, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.81 | -0.25% | 45 |
| Feb 10, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.96 | 0.03% | 45 |
| Feb 7, 2025 | 57.04 | 57.04 | 57.01 | 57.01 | 56.94 | -1.11% | 507 |
| Feb 6, 2025 | 57.65 | 57.65 | 57.65 | 57.65 | 57.58 | 0.02% | 86 |
| Feb 5, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.57 | 1.33% | 36 |
| Feb 4, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.81 | 1.07% | 4 |
| Feb 3, 2025 | 56.31 | 56.31 | 56.28 | 56.28 | 56.21 | -1.22% | 410 |
| Jan 31, 2025 | 56.97 | 56.97 | 56.97 | 56.97 | 56.90 | -0.70% | 2 |
| Jan 30, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.31 | 0.75% | 12 |
| Jan 29, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.88 | -0.15% | 3 |
| Jan 28, 2025 | 57.03 | 57.03 | 57.03 | 57.03 | 56.96 | -0.31% | 4 |
| Jan 27, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.14 | -0.75% | 11 |
| Jan 24, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.57 | -0.15% | 1 |
| Jan 23, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.66 | 0.47% | 3 |
| Jan 22, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.39 | -0.42% | 116 |
| Jan 21, 2025 | 57.11 | 57.70 | 57.11 | 57.70 | 57.63 | 1.70% | 997 |
| Jan 17, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.67 | 0.81% | 1 |