JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
59.83
+0.07 (0.12%)
Dec 2, 2024, 4:00 PM EST - Market open
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | 0.12% | 5 |
| Nov 29, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.30% | 51 |
| Nov 27, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.06% | 10 |
| Nov 26, 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -0.69% | 21 |
| Nov 25, 2024 | 60.22 | 60.22 | 60.03 | 60.03 | 60.03 | 1.38% | 303 |
| Nov 22, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | 1.56% | 110 |
| Nov 21, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 1.78% | 2 |
| Nov 20, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.15% | 9 |
| Nov 19, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 0.79% | 2 |
| Nov 18, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.19% | 77 |
| Nov 15, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -1.51% | 22 |
| Nov 14, 2024 | 57.66 | 57.66 | 57.51 | 57.51 | 57.51 | -1.46% | 202 |
| Nov 13, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | -1.03% | 197 |
| Nov 12, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -1.77% | 34 |
| Nov 11, 2024 | 59.97 | 60.03 | 59.97 | 60.03 | 60.03 | 1.43% | 159 |
| Nov 8, 2024 | 59.24 | 59.24 | 59.18 | 59.18 | 59.18 | 0.36% | 296 |
| Nov 7, 2024 | 58.97 | 58.97 | 58.97 | 58.97 | 58.97 | -0.58% | 29 |
| Nov 6, 2024 | 58.75 | 59.31 | 58.75 | 59.31 | 59.31 | 6.33% | 969 |
| Nov 5, 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 1.91% | 6 |
| Nov 4, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 0.47% | 2 |
| Nov 1, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.35% | 6 |
| Oct 31, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -1.22% | - |
| Oct 30, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.28% | 17 |
| Oct 29, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.26% | 17 |
| Oct 28, 2024 | 54.60 | 54.95 | 54.60 | 54.95 | 54.95 | 1.71% | 202 |
| Oct 25, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.42% | 1 |
| Oct 24, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.17% | 1 |
| Oct 23, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -1.16% | 4 |
| Oct 22, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -0.18% | 8 |
| Oct 21, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.57% | 2 |
| Oct 18, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -0.57% | 4 |
| Oct 17, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.15% | 4 |
| Oct 16, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 1.30% | - |
| Oct 15, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 0.20% | 3 |
| Oct 14, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.58% | 3 |
| Oct 11, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 2.07% | 1 |
| Oct 10, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | -0.45% | 7 |
| Oct 9, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.36% | 20 |
| Oct 8, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.16% | 11 |
| Oct 7, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.98% | 73 |
| Oct 4, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | 1.44% | 7 |
| Oct 3, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.72% | 11 |
| Oct 2, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.13% | 22 |
| Oct 1, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -1.44% | 12 |
| Sep 30, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.16% | 11 |
| Sep 27, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.55% | 20 |
| Sep 26, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.79% | 1 |
| Sep 25, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -1.30% | 12 |
| Sep 24, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.13% | 11 |
| Sep 23, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.68 | -0.51% | 11 |
| Sep 20, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.96 | -0.91% | 2 |
| Sep 19, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.46 | 1.79% | 26 |
| Sep 18, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.49 | -0.10% | 26 |
| Sep 17, 2024 | 54.86 | 54.86 | 54.54 | 54.59 | 54.54 | 0.74% | 200 |
| Sep 16, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.14 | 0.17% | - |
| Sep 13, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.05 | 2.31% | 45 |
| Sep 12, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.83 | 0.95% | - |
| Sep 11, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.33 | 0.19% | 64 |
| Sep 10, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.23 | -0.14% | 10 |
| Sep 9, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.30 | 0.62% | - |
| Sep 6, 2024 | 53.25 | 53.25 | 52.02 | 52.02 | 51.98 | -1.80% | 165 |
| Sep 5, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.93 | -1.04% | 46 |
| Sep 4, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.49 | -0.32% | 22 |
| Sep 3, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.66 | -2.52% | 26 |
| Aug 30, 2024 | 55.09 | 55.09 | 55.09 | 55.09 | 55.05 | 0.73% | 30 |
| Aug 29, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.65 | 0.81% | 134 |
| Aug 28, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.22 | -0.60% | 91 |
| Aug 27, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.55 | -0.45% | 70 |
| Aug 26, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.79 | -0.12% | 49 |
| Aug 23, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.86 | 3.02% | 22 |
| Aug 22, 2024 | 53.42 | 53.42 | 53.29 | 53.29 | 53.25 | -0.77% | 232 |
| Aug 21, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.67 | 1.45% | 10 |
| Aug 20, 2024 | 52.96 | 52.96 | 52.94 | 52.94 | 52.90 | -0.88% | 100 |
| Aug 19, 2024 | 53.32 | 53.41 | 53.32 | 53.41 | 53.37 | 1.00% | 409 |
| Aug 16, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.84 | 0.36% | 1 |
| Aug 15, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.65 | 2.31% | - |
| Aug 14, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.46 | -0.43% | 48 |
| Aug 13, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.68 | 1.63% | 25 |
| Aug 12, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.86 | -0.83% | 1 |
| Aug 9, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.28 | 0.37% | 55 |