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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -0.30% | 30 |
| Jun 3, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 1.67% | 2 |
| Jun 2, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.22% | 13 |
| May 30, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.09% | 1 |
| May 29, 2025 | 51.24 | 51.25 | 51.22 | 51.25 | 51.25 | 0.40% | 204 |
| May 28, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -1.05% | 11 |
| May 27, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 2.25% | 73 |
| May 23, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.54% | 1 |
| May 22, 2025 | 50.81 | 50.81 | 50.73 | 50.73 | 50.73 | -0.27% | 710 |
| May 21, 2025 | 50.81 | 50.87 | 50.81 | 50.87 | 50.87 | -2.70% | 715 |
| May 20, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.13% | 1 |
| May 19, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.29% | 1 |
| May 16, 2025 | 52.19 | 52.36 | 52.19 | 52.36 | 52.36 | 0.64% | 459 |
| May 15, 2025 | 51.60 | 52.03 | 51.60 | 52.03 | 52.03 | 0.43% | 541 |
| May 14, 2025 | 52.10 | 52.10 | 51.80 | 51.80 | 51.80 | -1.22% | 516 |
| May 13, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.36% | 50 |
| May 12, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 3.55% | 6 |
| May 9, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.38% | 1 |
| May 8, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 1.79% | 11 |
| May 7, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | 0.44% | 11 |
| 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 |