JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
75.43
0.00 (0.00%)
Jul 29, 2026, 1:45 PM EDT - Market open
SCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 75.37 | 75.43 | 74.38 | 75.43 | - | - | 10 |
| Jul 28, 2026 | 75.47 | 75.47 | 75.43 | 75.43 | 75.43 | 0.13% | 293 |
| Jul 27, 2026 | 75.00 | 75.33 | 75.00 | 75.33 | 75.33 | 0.58% | 616 |
| Jul 24, 2026 | 75.06 | 75.38 | 74.90 | 74.90 | 74.90 | -0.18% | 1,284 |
| Jul 23, 2026 | 75.09 | 75.09 | 74.85 | 75.04 | 75.04 | -0.80% | 6,438 |
| Jul 22, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | -0.68% | 13 |
| Jul 21, 2026 | 75.78 | 76.16 | 75.78 | 76.16 | 76.15 | 1.47% | 1,017 |
| Jul 20, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | -0.73% | 75 |
| Jul 17, 2026 | 75.27 | 76.03 | 75.27 | 75.60 | 75.60 | -0.46% | 376 |
| Jul 16, 2026 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | 0.12% | 60 |
| Jul 15, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.48% | 18 |
| Jul 14, 2026 | 75.51 | 75.51 | 75.50 | 75.50 | 75.50 | 0.42% | 290 |
| Jul 13, 2026 | 75.37 | 75.37 | 75.19 | 75.19 | 75.19 | -0.66% | 1,566 |
| Jul 10, 2026 | 75.69 | 75.69 | 75.69 | 75.69 | 75.69 | -0.55% | 15 |
| Jul 9, 2026 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | 1.25% | 42 |
| Jul 8, 2026 | 75.17 | 75.17 | 75.17 | 75.17 | 75.17 | -0.58% | 133 |
| Jul 7, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -0.62% | 23 |
| Jul 6, 2026 | 76.07 | 76.07 | 76.07 | 76.07 | 76.07 | 0.55% | 245 |
| Jul 2, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.79% | 88 |
| Jul 1, 2026 | 76.30 | 76.30 | 76.26 | 76.26 | 76.26 | -0.68% | 118 |
| Jun 30, 2026 | 75.99 | 76.88 | 75.99 | 76.79 | 76.79 | 0.91% | 781 |
| Jun 29, 2026 | 75.42 | 76.09 | 75.42 | 76.09 | 76.09 | 0.01% | 738 |
| Jun 26, 2026 | 75.70 | 76.08 | 75.70 | 76.08 | 76.08 | -0.55% | 1,167 |
| Jun 25, 2026 | 76.60 | 76.60 | 76.36 | 76.50 | 76.50 | 0.69% | 296 |
| Jun 24, 2026 | 76.00 | 76.00 | 75.98 | 75.98 | 75.98 | 0.30% | 196 |
| Jun 23, 2026 | 75.21 | 76.01 | 75.21 | 75.75 | 75.75 | -1.08% | 5,445 |
| Jun 22, 2026 | 76.76 | 76.76 | 76.48 | 76.74 | 76.58 | 1.07% | 1,133 |
| Jun 18, 2026 | 75.35 | 75.92 | 75.03 | 75.92 | 75.77 | 2.11% | 16,136 |
| Jun 17, 2026 | 75.72 | 75.72 | 74.35 | 74.35 | 74.20 | -0.70% | 1,098 |
| Jun 16, 2026 | 76.03 | 76.03 | 74.88 | 74.88 | 74.72 | -0.72% | 14,626 |
| Jun 15, 2026 | 76.13 | 76.13 | 75.42 | 75.42 | 75.26 | 0.61% | 1,749 |
| Jun 12, 2026 | 75.15 | 75.31 | 74.96 | 74.96 | 74.80 | 0.84% | 6,163 |
| Jun 11, 2026 | 73.24 | 74.33 | 72.92 | 74.33 | 74.18 | 2.70% | 2,982 |
| Jun 10, 2026 | 73.75 | 73.75 | 72.38 | 72.38 | 72.23 | -1.06% | 589 |
| Jun 9, 2026 | 74.13 | 74.13 | 71.88 | 73.15 | 73.00 | 0.69% | 1,495 |
| Jun 8, 2026 | 72.91 | 72.95 | 72.65 | 72.65 | 72.50 | 0.64% | 9,374 |
| Jun 5, 2026 | 72.18 | 72.18 | 72.18 | 72.18 | 72.04 | -3.13% | 13 |
| Jun 4, 2026 | 74.52 | 74.52 | 74.52 | 74.52 | 74.36 | 1.26% | 73 |
| Jun 3, 2026 | 73.59 | 73.59 | 73.59 | 73.59 | 73.44 | -0.76% | 4 |
| Jun 2, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.00 | 1.17% | 6 |
| Jun 1, 2026 | 72.80 | 73.30 | 72.80 | 73.30 | 73.15 | -0.26% | 203 |
| May 29, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.34 | -0.46% | 6 |
| May 28, 2026 | 73.83 | 73.83 | 73.83 | 73.83 | 73.67 | 0.38% | 15 |
| May 27, 2026 | 73.73 | 73.73 | 73.55 | 73.55 | 73.40 | -0.57% | 332 |
| May 26, 2026 | 73.97 | 73.97 | 73.97 | 73.97 | 73.82 | 2.16% | 6 |
| May 22, 2026 | 72.41 | 72.41 | 72.41 | 72.41 | 72.26 | 1.08% | 7 |
| May 21, 2026 | 71.63 | 71.63 | 71.63 | 71.63 | 71.49 | 0.91% | 16 |
| May 20, 2026 | 70.99 | 70.99 | 70.99 | 70.99 | 70.84 | 2.36% | 24 |
| May 19, 2026 | 69.36 | 69.36 | 69.36 | 69.36 | 69.21 | -0.83% | 7 |
| May 18, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.79 | -0.57% | 5 |