JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
75.07
-0.54 (-0.71%)
Jul 8, 2026, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 75.60 | 75.61 | 74.51 | 74.53 | - | -1.42% | 124 |
| 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 |
| May 15, 2026 | 70.34 | 70.34 | 70.34 | 70.34 | 70.19 | -2.09% | 6 |
| May 14, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.69 | 0.46% | 5 |
| May 13, 2026 | 71.51 | 71.51 | 71.51 | 71.51 | 71.36 | 0.42% | 4 |
| May 12, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.06 | -0.91% | 15 |
| May 11, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.71 | 0.52% | 5 |
| May 8, 2026 | 71.49 | 71.49 | 71.49 | 71.49 | 71.34 | 0.92% | 5 |
| May 7, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.69 | -1.40% | 104 |
| May 6, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.69 | 1.05% | 7 |
| May 5, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 70.95 | 2.41% | 4 |
| May 4, 2026 | 69.42 | 69.42 | 69.42 | 69.42 | 69.28 | -0.46% | 57 |
| May 1, 2026 | 69.74 | 69.74 | 69.74 | 69.74 | 69.60 | 0.38% | 84 |
| Apr 30, 2026 | 69.48 | 69.48 | 69.48 | 69.48 | 69.34 | 2.17% | 27 |
| Apr 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.86 | -0.36% | 64 |
| Apr 28, 2026 | 68.08 | 68.25 | 68.05 | 68.25 | 68.11 | -1.11% | 602 |
| Apr 27, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 68.88 | -0.14% | 4 |