JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
71.84
+0.75 (1.06%)
May 6, 2026, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | 1.05% | 7 |
| May 5, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | 2.41% | 4 |
| May 4, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | -0.46% | 57 |
| May 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | 0.38% | 84 |
| Apr 30, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 2.17% | 27 |
| Apr 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.36% | 64 |
| Apr 28, 2026 | 68.08 | 68.25 | 68.05 | 68.25 | 68.25 | -1.12% | 602 |
| Apr 27, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.14% | 4 |
| Apr 24, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.61% | 41 |
| Apr 23, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.11% | 26 |
| Apr 22, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.67% | 22 |
| Apr 21, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.44% | 2 |
| Apr 20, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.57% | 80 |
| Apr 17, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 2.17% | 17 |
| Apr 16, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.03% | 123 |
| Apr 15, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.01% | 5 |
| Apr 14, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 1.46% | 2 |
| Apr 13, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.51% | 22 |
| Apr 10, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.21% | 19 |
| Apr 9, 2026 | 64.91 | 64.91 | 64.81 | 64.81 | 64.81 | 0.82% | 208 |
| Apr 8, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 3.02% | 1 |
| Apr 7, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.17% | - |
| Apr 6, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.28% | 2 |
| Apr 2, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.30% | 2 |
| Apr 1, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.67% | - |
| Mar 31, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 3.25% | - |
| Mar 30, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -1.21% | 3 |
| Mar 27, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -1.60% | 2 |
| Mar 26, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -1.79% | 1 |
| Mar 25, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.17% | 1 |
| Mar 24, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.67% | - |
| Mar 23, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.23 | 2.50% | - |
| Mar 20, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.73 | -2.26% | - |
| Mar 19, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.12 | 0.88% | - |
| Mar 18, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.59 | -1.22% | - |
| Mar 17, 2026 | 61.58 | 61.58 | 61.39 | 61.39 | 61.34 | 0.47% | 200 |
| Mar 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.05 | 0.87% | 1 |
| Mar 13, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.52 | 0.02% | 1 |
| Mar 12, 2026 | 60.73 | 60.73 | 60.56 | 60.56 | 60.51 | -2.09% | 301 |
| Mar 11, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.80 | -0.08% | 14 |
| Mar 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.85 | -0.40% | 17 |
| Mar 9, 2026 | 61.94 | 62.16 | 61.94 | 62.16 | 62.10 | 1.30% | 710 |
| Mar 6, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.31 | -2.45% | 4 |
| Mar 5, 2026 | 63.05 | 63.05 | 62.32 | 62.90 | 62.85 | -1.60% | 959 |
| Mar 4, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.87 | 1.01% | 7 |
| Mar 3, 2026 | 62.26 | 63.28 | 62.26 | 63.28 | 63.23 | -1.67% | 7,111 |
| Mar 2, 2026 | 64.07 | 64.36 | 64.07 | 64.36 | 64.30 | 0.72% | 708 |
| Feb 27, 2026 | 63.57 | 63.90 | 63.57 | 63.90 | 63.84 | -1.65% | 1,400 |
| Feb 26, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.91 | 0.11% | - |
| Feb 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.84 | 0.34% | 7 |