JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
76.84
-1.10 (-1.41%)
Aug 18, 2026, 4:00 PM EDT - Market closed
SCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -1.41% | 189 |
| Aug 17, 2026 | 77.93 | 77.94 | 77.87 | 77.94 | 77.94 | -0.10% | 430 |
| Aug 14, 2026 | 77.81 | 78.04 | 77.73 | 78.02 | 78.02 | 0.42% | 3,323 |
| Aug 13, 2026 | 77.98 | 77.98 | 77.70 | 77.70 | 77.70 | 0.28% | 2,185 |
| Aug 12, 2026 | 77.42 | 77.62 | 77.41 | 77.48 | 77.48 | 0.80% | 786 |
| Aug 11, 2026 | 77.23 | 77.23 | 76.87 | 76.87 | 76.87 | 0.19% | 304 |
| Aug 10, 2026 | 77.01 | 77.01 | 76.69 | 76.72 | 76.72 | -0.94% | 881 |
| Aug 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.81% | 126 |
| Aug 6, 2026 | 77.36 | 77.36 | 76.83 | 76.83 | 76.83 | -0.37% | 1,558 |
| Aug 5, 2026 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -0.33% | 51 |
| Aug 4, 2026 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 1.68% | 13 |
| Aug 3, 2026 | 75.36 | 76.09 | 75.36 | 76.09 | 76.09 | 1.50% | 3,931 |
| Jul 31, 2026 | 74.58 | 75.10 | 74.58 | 74.97 | 74.97 | -0.35% | 10,489 |
| Jul 30, 2026 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 1.37% | 40 |
| Jul 29, 2026 | 74.58 | 74.58 | 74.22 | 74.22 | 74.22 | -1.61% | 305 |
| 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 |