JPMorgan Fundamental Data Science Large Value ETF (LVDS)
BATS: LVDS · Real-Time Price · USD
53.07
+0.05 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
53.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.12 | 53.26 | 53.07 | 53.07 | 53.07 | 0.08% | 3,633 |
| Dec 4, 2025 | 53.07 | 53.12 | 52.92 | 53.03 | 53.03 | -0.11% | 5,296 |
| Dec 3, 2025 | 52.53 | 53.09 | 52.53 | 53.09 | 53.09 | 0.90% | 73,255 |
| Dec 2, 2025 | 52.50 | 52.70 | 52.47 | 52.61 | 52.61 | - | 1,865 |
| Dec 1, 2025 | 52.92 | 52.92 | 52.61 | 52.61 | 52.61 | -0.69% | 1,422 |
| Nov 28, 2025 | 53.01 | 53.03 | 52.97 | 52.97 | 52.97 | 0.52% | 649 |
| Nov 26, 2025 | 52.61 | 52.82 | 52.61 | 52.70 | 52.70 | 0.52% | 9,660 |
| Nov 25, 2025 | 51.64 | 52.43 | 51.64 | 52.43 | 52.43 | 1.33% | 1,715 |
| Nov 24, 2025 | 51.52 | 51.78 | 51.52 | 51.74 | 51.74 | 0.68% | 1,586 |
| Nov 21, 2025 | 50.77 | 51.59 | 50.77 | 51.39 | 51.39 | 1.40% | 2,236 |
| Nov 20, 2025 | 51.15 | 51.72 | 50.67 | 50.68 | 50.68 | -0.90% | 10,350 |
| Nov 19, 2025 | 51.14 | 51.24 | 50.95 | 51.14 | 51.14 | -0.25% | 4,029 |
| Nov 18, 2025 | 51.35 | 51.49 | 51.13 | 51.27 | 51.27 | -0.11% | 4,896 |
| Nov 17, 2025 | 51.74 | 51.84 | 51.32 | 51.32 | 51.32 | -0.96% | 1,759 |
| Nov 14, 2025 | 51.68 | 51.99 | 51.68 | 51.82 | 51.82 | -0.26% | 4,190 |
| Nov 13, 2025 | 52.29 | 52.49 | 51.95 | 51.95 | 51.95 | -1.17% | 2,625 |
| Nov 12, 2025 | 52.31 | 52.71 | 52.31 | 52.57 | 52.57 | 0.36% | 2,856 |
| Nov 11, 2025 | 51.96 | 52.41 | 51.96 | 52.38 | 52.38 | 0.69% | 2,241 |
| Nov 10, 2025 | 51.69 | 52.07 | 51.69 | 52.02 | 52.02 | 0.75% | 10,329 |
| Nov 7, 2025 | 51.35 | 51.63 | 51.12 | 51.63 | 51.63 | 0.60% | 6,041 |
| Nov 6, 2025 | 51.34 | 51.50 | 51.24 | 51.32 | 51.32 | -0.31% | 4,231 |
| Nov 5, 2025 | 51.36 | 51.63 | 51.29 | 51.48 | 51.48 | 0.44% | 11,317 |
| Nov 4, 2025 | 51.30 | 51.30 | 51.18 | 51.26 | 51.25 | -0.31% | 798 |
| Nov 3, 2025 | 51.36 | 51.44 | 51.04 | 51.42 | 51.42 | -0.20% | 9,696 |
| Oct 31, 2025 | 51.67 | 51.67 | 51.47 | 51.52 | 51.52 | 0.16% | 9,438 |
| Oct 30, 2025 | 51.54 | 51.87 | 51.42 | 51.44 | 51.44 | -0.28% | 6,748 |
| Oct 29, 2025 | 51.83 | 51.96 | 51.47 | 51.59 | 51.59 | -0.97% | 9,232 |
| Oct 28, 2025 | 52.25 | 52.34 | 52.09 | 52.09 | 52.09 | -0.63% | 5,361 |
| Oct 27, 2025 | 52.36 | 52.42 | 52.27 | 52.42 | 52.42 | 0.49% | 3,174 |
| Oct 24, 2025 | 52.23 | 52.28 | 52.16 | 52.16 | 52.16 | 0.49% | 3,886 |
| Oct 23, 2025 | 51.65 | 51.95 | 51.65 | 51.91 | 51.91 | 0.42% | 5,004 |
| Oct 22, 2025 | 51.57 | 51.87 | 51.57 | 51.69 | 51.69 | -0.40% | 8,075 |
| Oct 21, 2025 | 51.65 | 51.99 | 51.65 | 51.90 | 51.90 | 0.27% | 27,974 |
| Oct 20, 2025 | 51.57 | 51.78 | 51.56 | 51.76 | 51.76 | 0.88% | 7,416 |
| Oct 17, 2025 | 51.25 | 51.38 | 51.07 | 51.31 | 51.31 | 0.64% | 9,630 |
| Oct 16, 2025 | 51.47 | 51.56 | 50.98 | 50.98 | 50.98 | -1.00% | 1,922 |
| Oct 15, 2025 | 51.36 | 51.82 | 51.30 | 51.49 | 51.49 | 0.26% | 6,047 |
| Oct 14, 2025 | 50.30 | 51.55 | 50.30 | 51.36 | 51.36 | 0.95% | 32,161 |
| Oct 13, 2025 | 50.70 | 50.91 | 50.70 | 50.88 | 50.88 | 0.94% | 3,484 |
| Oct 10, 2025 | 51.41 | 51.44 | 50.40 | 50.40 | 50.40 | -1.92% | 3,087 |
| Oct 9, 2025 | 51.57 | 51.57 | 51.36 | 51.39 | 51.39 | -0.62% | 1,426 |
| Oct 8, 2025 | 51.69 | 51.83 | 51.68 | 51.71 | 51.71 | 0.09% | 794 |
| Oct 7, 2025 | 51.89 | 51.89 | 51.63 | 51.66 | 51.66 | -0.49% | 3,154 |
| Oct 6, 2025 | 51.81 | 51.92 | 51.81 | 51.91 | 51.91 | 0.20% | 373 |
| Oct 3, 2025 | 51.57 | 52.06 | 51.57 | 51.81 | 51.81 | 0.38% | 6,387 |
| Oct 2, 2025 | 51.69 | 51.69 | 51.48 | 51.61 | 51.61 | - | 2,241 |
| Oct 1, 2025 | 51.53 | 51.65 | 51.46 | 51.61 | 51.61 | -0.08% | 1,634 |
| Sep 30, 2025 | 51.51 | 51.65 | 51.33 | 51.65 | 51.65 | 0.15% | 5,832 |
| Sep 29, 2025 | 51.58 | 51.61 | 51.44 | 51.57 | 51.57 | 0.02% | 16,071 |
| Sep 26, 2025 | 51.45 | 51.56 | 51.45 | 51.56 | 51.56 | 0.84% | 4,507 |
| Sep 25, 2025 | 51.10 | 51.22 | 50.99 | 51.13 | 51.13 | -0.39% | 11,583 |
| Sep 24, 2025 | 51.35 | 51.45 | 51.33 | 51.33 | 51.33 | -0.08% | 6,492 |
| Sep 23, 2025 | 51.56 | 51.56 | 51.33 | 51.38 | 51.38 | -0.51% | 1,492 |
| Sep 22, 2025 | 51.59 | 51.68 | 51.57 | 51.64 | 51.41 | -0.02% | 2,982 |
| Sep 19, 2025 | 51.66 | 51.74 | 51.54 | 51.65 | 51.42 | -0.21% | 1,977 |
| Sep 18, 2025 | 51.60 | 51.87 | 51.60 | 51.76 | 51.53 | 0.30% | 4,509 |
| Sep 17, 2025 | 51.66 | 51.85 | 51.39 | 51.61 | 51.37 | 0.26% | 11,845 |
| Sep 16, 2025 | 51.43 | 51.54 | 51.41 | 51.47 | 51.24 | -0.12% | 5,331 |
| Sep 15, 2025 | 51.63 | 51.63 | 51.51 | 51.53 | 51.30 | -0.02% | 4,257 |
| Sep 12, 2025 | 51.66 | 51.70 | 51.54 | 51.54 | 51.31 | -0.50% | 2,172 |
| Sep 11, 2025 | 51.40 | 51.81 | 51.40 | 51.80 | 51.57 | 1.15% | 8,014 |
| Sep 10, 2025 | 51.32 | 51.32 | 51.11 | 51.21 | 50.98 | -0.10% | 2,778 |
| Sep 9, 2025 | 51.17 | 51.27 | 51.16 | 51.26 | 51.03 | 0.20% | 4,878 |
| Sep 8, 2025 | 50.98 | 51.16 | 50.91 | 51.16 | 50.93 | -0.04% | 949 |
| Sep 5, 2025 | 51.13 | 51.18 | 51.12 | 51.18 | 50.95 | -0.52% | 1,157 |
| Sep 4, 2025 | 51.20 | 51.45 | 51.20 | 51.45 | 51.22 | 0.77% | 4,276 |
| Sep 3, 2025 | 51.02 | 51.11 | 50.83 | 51.06 | 50.83 | -0.18% | 6,136 |
| Sep 2, 2025 | 50.88 | 51.15 | 50.81 | 51.15 | 50.92 | -0.49% | 8,796 |
| Aug 29, 2025 | 51.38 | 51.40 | 51.35 | 51.40 | 51.17 | -0.02% | 882 |
| Aug 28, 2025 | 51.35 | 51.41 | 51.35 | 51.41 | 51.18 | 0.05% | 393 |
| Aug 27, 2025 | 51.38 | 51.40 | 51.38 | 51.39 | 51.16 | 0.28% | 2,044 |
| Aug 26, 2025 | 51.02 | 51.25 | 51.01 | 51.25 | 51.02 | 0.27% | 2,522 |
| Aug 25, 2025 | 51.22 | 51.37 | 51.11 | 51.11 | 50.88 | -0.55% | 4,421 |
| Aug 22, 2025 | 51.43 | 51.46 | 51.36 | 51.39 | 51.16 | 1.41% | 2,104 |
| Aug 21, 2025 | 50.56 | 50.74 | 50.56 | 50.67 | 50.45 | -0.25% | 7,411 |
| Aug 20, 2025 | 50.60 | 50.80 | 50.60 | 50.80 | 50.57 | 0.36% | 2,136 |
| Aug 19, 2025 | 50.48 | 50.62 | 50.48 | 50.62 | 50.39 | 0.27% | 5,401 |
| Aug 18, 2025 | 50.47 | 50.50 | 50.46 | 50.48 | 50.25 | 0.02% | 1,444 |
| Aug 15, 2025 | 50.56 | 50.61 | 50.47 | 50.47 | 50.24 | -0.26% | 3,282 |
| Aug 14, 2025 | 50.41 | 50.60 | 50.41 | 50.60 | 50.37 | -0.18% | 2,903 |
| Aug 13, 2025 | 50.38 | 50.69 | 50.34 | 50.69 | 50.46 | 0.92% | 2,969 |
| Aug 12, 2025 | 49.85 | 50.23 | 49.85 | 50.23 | 50.00 | 1.17% | 7,275 |
| Aug 11, 2025 | 49.78 | 49.78 | 49.65 | 49.65 | 49.42 | -0.27% | 3,734 |
| Aug 8, 2025 | 49.76 | 49.83 | 49.74 | 49.78 | 49.56 | 0.48% | 9,627 |
| Aug 7, 2025 | 49.65 | 49.65 | 49.45 | 49.54 | 49.32 | -0.06% | 9,656 |
| Aug 6, 2025 | 49.55 | 49.76 | 49.55 | 49.57 | 49.35 | -0.03% | 6,635 |
| Aug 5, 2025 | 49.64 | 49.69 | 49.51 | 49.58 | 49.36 | -0.41% | 2,710 |
| Aug 4, 2025 | 49.28 | 49.79 | 49.28 | 49.79 | 49.56 | 1.00% | 4,209 |
| Aug 1, 2025 | 49.19 | 49.42 | 49.19 | 49.29 | 49.07 | -1.22% | 691 |
| Jul 31, 2025 | 50.31 | 50.35 | 49.90 | 49.90 | 49.68 | -0.62% | 3,176 |
| Jul 30, 2025 | 50.34 | 50.54 | 50.05 | 50.21 | 49.98 | -0.57% | 2,959 |
| Jul 29, 2025 | 50.17 | 50.61 | 50.17 | 50.50 | 50.27 | 0.22% | 5,884 |
| Jul 28, 2025 | 50.51 | 50.58 | 50.34 | 50.39 | 50.16 | -0.39% | 2,686 |
| Jul 25, 2025 | 50.33 | 50.60 | 50.33 | 50.58 | 50.35 | 0.18% | 2,180 |
| Jul 24, 2025 | 50.63 | 50.66 | 50.49 | 50.49 | 50.26 | -0.23% | 8,360 |
| Jul 23, 2025 | 50.34 | 50.61 | 50.34 | 50.61 | 50.38 | 0.45% | 4,942 |
| Jul 22, 2025 | 50.15 | 50.38 | 50.15 | 50.38 | 50.15 | 0.68% | 5,317 |
| Jul 21, 2025 | 50.18 | 50.31 | 50.02 | 50.04 | 49.81 | -0.03% | 2,425 |
| Jul 18, 2025 | 50.05 | 50.13 | 49.93 | 50.05 | 49.83 | 0.01% | 5,538 |
| Jul 17, 2025 | 49.58 | 50.05 | 49.58 | 50.05 | 49.82 | 0.82% | 5,704 |