JPMorgan Fundamental Data Science Large Core ETF (LCDS)
NASDAQ: LCDS · Real-Time Price · USD
64.48
-0.91 (-1.39%)
Mar 6, 2026, 4:00 PM EST - Market closed
LCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -1.39% | 71 |
| Mar 5, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.68% | 3 |
| Mar 4, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 0.85% | 2 |
| Mar 3, 2026 | 65.21 | 65.28 | 65.21 | 65.28 | 65.28 | -1.11% | 210 |
| Mar 2, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.30% | 13 |
| Feb 27, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | -0.64% | 4 |
| Feb 26, 2026 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | -0.73% | 2 |
| Feb 25, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | 0.82% | 7 |
| Feb 24, 2026 | 66.03 | 66.18 | 66.03 | 66.18 | 66.18 | 0.71% | 208 |
| Feb 23, 2026 | 65.74 | 65.74 | 65.71 | 65.71 | 65.71 | -1.04% | 202 |
| Feb 20, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.70% | 6 |
| Feb 19, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.38% | 40 |
| Feb 18, 2026 | 66.19 | 66.19 | 66.19 | 66.19 | 66.19 | 0.77% | 16 |
| Feb 17, 2026 | 65.65 | 65.69 | 65.65 | 65.69 | 65.69 | -0.10% | 125 |
| Feb 13, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.13% | 8 |
| Feb 12, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -1.25% | 9 |
| Feb 11, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | 0.13% | 3 |
| Feb 10, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | -0.47% | 111 |
| Feb 9, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.41% | 5 |
| Feb 6, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.63 | 2.04% | 2,014 |
| Feb 5, 2026 | 65.29 | 65.30 | 65.28 | 65.30 | 65.30 | -1.11% | 2,013 |
| Feb 4, 2026 | 66.04 | 66.04 | 66.04 | 66.04 | 66.03 | -0.47% | 5 |
| Feb 3, 2026 | 66.35 | 66.35 | 66.35 | 66.35 | 66.34 | -0.85% | 3 |
| Feb 2, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.44% | 3 |
| Jan 30, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | -0.51% | 3 |
| Jan 29, 2026 | 66.54 | 66.96 | 66.52 | 66.96 | 66.96 | -0.11% | 5,603 |
| Jan 28, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 0.19% | 4 |
| Jan 27, 2026 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | 0.60% | 6 |
| Jan 26, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | 0.55% | 33 |
| Jan 23, 2026 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | 0.21% | 3 |
| Jan 22, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.74% | 3 |
| Jan 21, 2026 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | 1.20% | 33 |
| Jan 20, 2026 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | -2.15% | 4 |
| Jan 16, 2026 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | 0.13% | 3 |
| Jan 15, 2026 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | 0.21% | 3 |
| Jan 14, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -0.59% | 6 |
| Jan 13, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | -0.34% | 7 |
| Jan 12, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | 0.06% | 27 |
| Jan 9, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | 0.78% | 4 |
| Jan 8, 2026 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | 0.01% | 30 |
| Jan 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.50% | 35 |
| Jan 6, 2026 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | 0.79% | 13 |
| Jan 5, 2026 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 0.44% | 3 |
| Jan 2, 2026 | 65.74 | 65.75 | 65.32 | 65.52 | 65.52 | 0.24% | 603 |
| Dec 31, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -0.75% | 3 |
| Dec 30, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -0.08% | 5 |
| Dec 29, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | -0.33% | 4 |
| Dec 26, 2025 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | -0.03% | 7 |
| Dec 24, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 0.39% | 3 |
| Dec 23, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 0.52% | 5 |
| Dec 22, 2025 | 65.56 | 65.56 | 65.56 | 65.56 | 65.55 | 0.68% | 4 |
| Dec 19, 2025 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.90% | 3 |
| Dec 18, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.83% | 4 |
| Dec 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.08% | 6 |
| Dec 16, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -0.48% | 3 |
| Dec 15, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 64.81 | -0.12% | 5 |
| Dec 12, 2025 | 65.09 | 65.09 | 65.09 | 65.09 | 64.89 | -1.05% | 3 |
| Dec 11, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.58 | 0.20% | 3 |
| Dec 10, 2025 | 65.64 | 65.64 | 65.64 | 65.64 | 65.44 | 0.70% | 5 |
| Dec 9, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 64.99 | - | 7 |
| Dec 8, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 64.99 | -0.24% | 6 |
| Dec 5, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.14 | 0.23% | 3 |
| Dec 4, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 64.99 | 0.04% | 13 |
| Dec 3, 2025 | 65.16 | 65.16 | 65.16 | 65.16 | 64.97 | 0.29% | 3 |
| Dec 2, 2025 | 64.97 | 64.97 | 64.97 | 64.97 | 64.78 | 0.27% | 3 |
| Dec 1, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.60 | -0.60% | 12 |
| Nov 28, 2025 | 65.19 | 65.19 | 65.19 | 65.19 | 64.99 | 0.42% | 3 |
| Nov 26, 2025 | 64.92 | 64.92 | 64.92 | 64.92 | 64.72 | 0.62% | 3 |
| Nov 25, 2025 | 64.52 | 64.52 | 64.52 | 64.52 | 64.32 | 0.94% | 6 |
| Nov 24, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.72 | 1.51% | 3 |
| Nov 21, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.78 | 0.94% | 3 |
| Nov 20, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.20 | -1.45% | 6 |
| Nov 19, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.11 | 0.26% | 3 |
| Nov 18, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 62.95 | -0.75% | 7 |
| Nov 17, 2025 | 63.61 | 63.61 | 63.61 | 63.61 | 63.42 | -0.94% | 4 |
| Nov 14, 2025 | 64.22 | 64.22 | 64.22 | 64.22 | 64.02 | -0.02% | 62 |
| Nov 13, 2025 | 64.23 | 64.23 | 64.23 | 64.23 | 64.03 | -1.67% | 4 |
| Nov 12, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.12 | 0.02% | 13 |
| Nov 11, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.11 | 0.13% | 12 |
| Nov 10, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 65.02 | 1.60% | 4 |
| Nov 7, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.00 | 0.17% | 12 |
| Nov 6, 2025 | 64.08 | 64.08 | 64.08 | 64.08 | 63.89 | -1.08% | 5 |
| Nov 5, 2025 | 64.78 | 64.78 | 64.78 | 64.78 | 64.59 | 0.32% | 35 |
| Nov 4, 2025 | 64.58 | 64.58 | 64.58 | 64.58 | 64.38 | -1.03% | 12 |
| Nov 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.05 | 0.18% | 7 |
| Oct 31, 2025 | 65.14 | 65.14 | 65.14 | 65.14 | 64.94 | 0.20% | 11 |
| Oct 30, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 64.81 | -1.05% | 14 |
| Oct 29, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.50 | 0.08% | 21 |
| Oct 28, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.45 | 0.38% | 23 |
| Oct 27, 2025 | 65.39 | 65.39 | 65.39 | 65.39 | 65.20 | 1.15% | 62 |
| Oct 24, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.46 | 0.72% | 5 |
| Oct 23, 2025 | 64.19 | 64.19 | 64.19 | 64.19 | 64.00 | 0.67% | 6 |
| Oct 22, 2025 | 63.80 | 63.80 | 63.76 | 63.76 | 63.57 | -0.52% | 114 |
| Oct 21, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 63.90 | 0.15% | 13 |
| Oct 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.81 | 0.96% | 10 |
| Oct 17, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.20 | 0.71% | 17 |
| Oct 16, 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 62.76 | -0.60% | 4 |
| Oct 15, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.14 | 0.35% | 10 |
| Oct 14, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 62.91 | -0.01% | 15 |
| Oct 13, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 62.92 | 1.49% | 5 |