JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
71.15
+0.02 (0.03%)
At close: Oct 16, 2026, 4:00 PM EDT
70.19
-0.96 (-1.34%)
After-hours: Oct 16, 2026, 4:15 PM EDT
SCDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | 0.03% | 660 |
| Oct 15, 2026 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 0.99% | 71 |
| Oct 14, 2026 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | -1.81% | 73 |
| Oct 13, 2026 | 71.34 | 71.73 | 71.34 | 71.73 | 71.73 | -0.19% | 565 |
| Oct 12, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | -0.36% | 12 |
| Oct 9, 2026 | 71.91 | 72.12 | 71.91 | 72.12 | 72.12 | 0.61% | 1,745 |
| Oct 8, 2026 | 71.38 | 71.69 | 71.38 | 71.69 | 71.68 | -0.10% | 1,660 |
| Oct 7, 2026 | 71.81 | 71.81 | 71.75 | 71.76 | 71.76 | -1.23% | 2,718 |
| Oct 6, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.55% | 62 |
| Oct 5, 2026 | 73.24 | 73.24 | 73.06 | 73.06 | 73.06 | 0.32% | 587 |
| Oct 2, 2026 | 72.95 | 72.95 | 72.82 | 72.82 | 72.82 | 1.27% | 6,074 |
| Oct 1, 2026 | 71.52 | 71.91 | 71.52 | 71.91 | 71.91 | 0.66% | 1,016 |
| Sep 30, 2026 | 71.53 | 71.73 | 71.44 | 71.44 | 71.44 | -0.28% | 1,078 |
| Sep 29, 2026 | 71.42 | 71.64 | 71.42 | 71.64 | 71.64 | -0.26% | 483 |
| Sep 28, 2026 | 71.57 | 71.82 | 71.57 | 71.82 | 71.82 | -0.91% | 218 |
| Sep 25, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | 0.39% | 35 |
| Sep 24, 2026 | 71.53 | 72.20 | 71.53 | 72.20 | 72.20 | 0.24% | 533 |
| Sep 23, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -1.16% | 102 |
| Sep 22, 2026 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 0.26% | 41 |
| Sep 21, 2026 | 73.03 | 73.10 | 72.99 | 72.99 | 72.68 | 0.52% | 2,488 |
| Sep 18, 2026 | 72.61 | 72.61 | 72.61 | 72.61 | 72.31 | -0.68% | 32 |
| Sep 17, 2026 | 73.34 | 73.36 | 73.11 | 73.11 | 72.80 | 0.57% | 308 |
| Sep 16, 2026 | 72.48 | 72.72 | 72.48 | 72.69 | 72.39 | -0.19% | 9,547 |
| Sep 15, 2026 | 72.83 | 72.83 | 72.83 | 72.83 | 72.53 | -0.90% | 23 |
| Sep 14, 2026 | 73.49 | 73.49 | 73.49 | 73.49 | 73.19 | -0.51% | 24 |
| Sep 11, 2026 | 73.99 | 73.99 | 73.87 | 73.87 | 73.56 | 0.66% | 266 |
| Sep 10, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.08 | -0.98% | 14 |
| Sep 9, 2026 | 74.12 | 74.12 | 74.12 | 74.12 | 73.81 | -0.96% | 114 |
| Sep 8, 2026 | 74.83 | 74.83 | 74.83 | 74.83 | 74.52 | -0.63% | 14 |
| Sep 4, 2026 | 75.10 | 75.30 | 75.10 | 75.30 | 74.99 | 0.33% | 192 |
| Sep 3, 2026 | 75.05 | 75.05 | 75.05 | 75.05 | 74.74 | 0.63% | 18 |
| Sep 2, 2026 | 74.57 | 74.58 | 74.57 | 74.58 | 74.27 | 0.83% | 295 |
| Sep 1, 2026 | 74.45 | 74.45 | 73.97 | 73.97 | 73.66 | -1.12% | 939 |
| Aug 31, 2026 | 74.65 | 74.81 | 74.61 | 74.81 | 74.50 | -0.60% | 1,019 |
| Aug 28, 2026 | 75.90 | 75.90 | 75.26 | 75.26 | 74.95 | -1.24% | 1,171 |
| Aug 27, 2026 | 76.21 | 76.21 | 76.21 | 76.21 | 75.89 | 0.26% | 117 |
| Aug 26, 2026 | 75.99 | 76.05 | 75.93 | 76.01 | 75.70 | 0.17% | 1,563 |
| Aug 25, 2026 | 75.90 | 75.90 | 75.76 | 75.89 | 75.57 | 0.13% | 704 |
| Aug 24, 2026 | 75.93 | 75.93 | 75.78 | 75.79 | 75.47 | -0.59% | 2,490 |
| Aug 21, 2026 | 75.98 | 76.30 | 75.93 | 76.24 | 75.92 | 0.53% | 2,865 |
| Aug 20, 2026 | 76.22 | 76.41 | 75.84 | 75.84 | 75.52 | -1.23% | 4,667 |
| Aug 19, 2026 | 77.05 | 77.05 | 76.78 | 76.78 | 76.46 | -0.08% | 647 |
| Aug 18, 2026 | 76.84 | 76.84 | 76.84 | 76.84 | 76.52 | -1.41% | 189 |
| Aug 17, 2026 | 77.93 | 77.94 | 77.87 | 77.94 | 77.62 | -0.10% | 430 |
| Aug 14, 2026 | 77.81 | 78.04 | 77.73 | 78.02 | 77.70 | 0.42% | 3,323 |
| Aug 13, 2026 | 77.98 | 77.98 | 77.70 | 77.70 | 77.37 | 0.28% | 2,185 |
| Aug 12, 2026 | 77.42 | 77.62 | 77.41 | 77.48 | 77.16 | 0.80% | 786 |
| Aug 11, 2026 | 77.23 | 77.23 | 76.87 | 76.87 | 76.55 | 0.19% | 304 |
| Aug 10, 2026 | 77.01 | 77.01 | 76.69 | 76.72 | 76.40 | -0.94% | 881 |
| Aug 7, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.12 | 0.81% | 126 |