JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
52.02
-0.16 (-0.30%)
Jun 4, 2025, 4:00 PM - Market closed

SCDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202552.0252.0252.0252.0252.02-0.30%30
Jun 3, 202552.1852.1852.1852.1852.181.67%2
Jun 2, 202551.3251.3251.3251.3251.320.22%13
May 30, 202551.2151.2151.2151.2151.21-0.09%1
May 29, 202551.2451.2551.2251.2551.250.40%204
May 28, 202551.0551.0551.0551.0551.05-1.05%11
May 27, 202551.5951.5951.5951.5951.592.25%73
May 23, 202550.4650.4650.4650.4650.46-0.54%1
May 22, 202550.8150.8150.7350.7350.73-0.27%710
May 21, 202550.8150.8750.8150.8750.87-2.70%715
May 20, 202552.2852.2852.2852.2852.280.13%1
May 19, 202552.2152.2152.2152.2152.21-0.29%1
May 16, 202552.1952.3652.1952.3652.360.64%459
May 15, 202551.6052.0351.6052.0352.030.43%541
May 14, 202552.1052.1051.8051.8051.80-1.22%516
May 13, 202552.4452.4452.4452.4452.440.36%50
May 12, 202552.2552.2552.2552.2552.253.55%6
May 9, 202550.4650.4650.4650.4650.46-0.38%1
May 8, 202550.6650.6650.6650.6650.661.79%11
May 7, 202549.7649.7649.7649.7649.760.44%11
May 6, 202549.5549.5549.5549.5549.55-0.88%1
May 5, 202549.9949.9949.9949.9949.99-0.60%1
May 2, 202550.2950.2950.2950.2950.292.39%1
May 1, 202549.1149.1149.1149.1149.110.83%6
Apr 30, 202548.7148.7148.7148.7148.71-0.58%6
Apr 29, 202548.9948.9948.9948.9948.990.61%-
Apr 28, 202548.7048.7048.7048.7048.700.35%14
Apr 25, 202548.5248.5248.5248.5248.52-0.04%14
Apr 24, 202548.5448.5448.5448.5448.541.86%-
Apr 23, 202547.6647.6647.6647.6647.661.60%1,320
Apr 22, 202546.6746.9146.6746.9146.912.33%1,320
Apr 21, 202545.8445.8445.8445.8445.84-1.96%12
Apr 17, 202546.8846.8846.7446.7546.750.79%1,650
Apr 16, 202546.3646.3946.3646.3946.39-1.01%1,086
Apr 15, 202547.0947.0946.8146.8646.860.02%1,493
Apr 14, 202546.5446.8946.5446.8546.851.31%1,324
Apr 11, 202546.0946.2446.0446.2446.241.49%1,327
Apr 10, 202545.7445.7444.7645.5745.57-4.38%1,457
Apr 9, 202547.3447.6547.3447.6547.658.83%1,299
Apr 8, 202543.7943.7943.7943.7943.79-2.76%89
Apr 7, 202544.8545.0344.8545.0345.03-1.16%829
Apr 4, 202544.9045.5644.9045.5645.56-3.94%7,777
Apr 3, 202547.4347.4347.4347.4347.43-6.83%18
Apr 2, 202550.9150.9150.9150.9150.911.67%5
Apr 1, 202550.0750.0750.0750.0750.070.34%5
Mar 31, 202549.9049.9049.9049.9049.90-0.80%91
Mar 28, 202550.2150.3050.2150.3050.30-2.20%293
Mar 27, 202551.4351.4351.4351.4351.43-0.46%11
Mar 26, 202551.6751.6751.6751.6751.67-0.91%64
Mar 25, 202552.2852.2852.1452.1452.14-0.75%559