JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
49.55
-0.44 (-0.89%)
May 6, 2025, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.88% | 1 |
| May 5, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | -0.60% | 1 |
| May 2, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 2.39% | 1 |
| May 1, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.83% | 6 |
| Apr 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.58% | 6 |
| Apr 29, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.61% | - |
| Apr 28, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.35% | 14 |
| Apr 25, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | -0.04% | 14 |
| Apr 24, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 1.86% | - |
| Apr 23, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.60% | 1,320 |
| Apr 22, 2025 | 46.67 | 46.91 | 46.67 | 46.91 | 46.91 | 2.33% | 1,320 |
| Apr 21, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.96% | 12 |
| Apr 17, 2025 | 46.88 | 46.88 | 46.74 | 46.75 | 46.75 | 0.79% | 1,650 |
| Apr 16, 2025 | 46.36 | 46.39 | 46.36 | 46.39 | 46.39 | -1.01% | 1,086 |
| Apr 15, 2025 | 47.09 | 47.09 | 46.81 | 46.86 | 46.86 | 0.02% | 1,493 |
| Apr 14, 2025 | 46.54 | 46.89 | 46.54 | 46.85 | 46.85 | 1.31% | 1,324 |
| Apr 11, 2025 | 46.09 | 46.24 | 46.04 | 46.24 | 46.24 | 1.49% | 1,327 |
| Apr 10, 2025 | 45.74 | 45.74 | 44.76 | 45.57 | 45.57 | -4.38% | 1,457 |
| Apr 9, 2025 | 47.34 | 47.65 | 47.34 | 47.65 | 47.65 | 8.83% | 1,299 |
| Apr 8, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | -2.76% | 89 |
| Apr 7, 2025 | 44.85 | 45.03 | 44.85 | 45.03 | 45.03 | -1.16% | 829 |
| Apr 4, 2025 | 44.90 | 45.56 | 44.90 | 45.56 | 45.56 | -3.94% | 7,777 |
| Apr 3, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | -6.83% | 18 |
| Apr 2, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 1.67% | 5 |
| Apr 1, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.34% | 5 |
| Mar 31, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.80% | 91 |
| 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 |