JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
58.96
-0.69 (-1.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.16% | 23 |
| Sep 11, 2025 | 59.41 | 59.65 | 59.36 | 59.65 | 59.65 | 1.89% | 2,098 |
| Sep 10, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.01% | - |
| Sep 9, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.70% | 19 |
| Sep 8, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -0.13% | - |
| Sep 5, 2025 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | 0.31% | 2 |
| Sep 4, 2025 | 58.58 | 58.85 | 58.58 | 58.85 | 58.85 | 1.49% | 2,415 |
| Sep 3, 2025 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | -0.15% | 4,500 |
| Sep 2, 2025 | 58.03 | 58.07 | 58.03 | 58.07 | 58.07 | -0.42% | 4,500 |
| Aug 29, 2025 | 58.41 | 58.41 | 58.32 | 58.32 | 58.32 | -0.72% | 319 |
| Aug 28, 2025 | 58.63 | 58.77 | 58.56 | 58.74 | 58.74 | 0.29% | 2,627 |
| Aug 27, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.78% | 2 |
| Aug 26, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | 0.58% | 3 |
| Aug 25, 2025 | 58.05 | 58.05 | 57.78 | 57.78 | 57.78 | -0.70% | 3,147 |
| Aug 22, 2025 | 57.75 | 58.19 | 57.63 | 58.19 | 58.19 | 3.99% | 7,479 |
| Aug 21, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.21% | 1 |
| Aug 20, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.47% | - |
| Aug 19, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -0.54% | - |
| Aug 18, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 0.38% | 1 |
| Aug 15, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.45% | 1 |
| Aug 14, 2025 | 56.32 | 56.45 | 56.18 | 56.45 | 56.45 | -1.34% | 1,400 |
| Aug 13, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.94% | 2 |
| Aug 12, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 2.98% | 1 |
| Aug 11, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.34% | 9 |
| Aug 8, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.14% | 1 |
| Aug 7, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.13% | 91 |
| Aug 6, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.36% | 3 |
| Aug 5, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.29% | 3 |
| Aug 4, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 1.74% | 19 |
| Aug 1, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -1.54% | 19 |
| Jul 31, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -1.13% | - |
| Jul 30, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.27% | - |
| Jul 29, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.38% | - |
| Jul 28, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.12% | 1 |
| Jul 25, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.41% | 1 |
| Jul 24, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -1.29% | 3 |
| Jul 23, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 1.16% | - |
| Jul 22, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 0.71% | 6 |
| Jul 21, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.17% | 6 |
| Jul 18, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.97% | 8 |
| Jul 17, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 1.23% | 158 |
| Jul 16, 2025 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | 0.65% | 158 |
| Jul 15, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -1.97% | 5 |
| Jul 14, 2025 | 55.49 | 55.71 | 55.49 | 55.71 | 55.71 | 0.68% | 618 |
| Jul 11, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -1.27% | 231 |
| Jul 10, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.61% | 1 |
| Jul 9, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 1.04% | 1 |
| Jul 8, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.75% | 27 |
| Jul 7, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -1.58% | 27 |
| Jul 3, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 0.86% | 21 |