JPMorgan Fundamental Data Science Large Value ETF (LVDS)
BATS: LVDS · Real-Time Price · USD
51.29
-0.65 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed
LVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.13 | 51.29 | 51.13 | 51.29 | 51.29 | -1.24% | 2,104 |
| Mar 5, 2026 | 51.86 | 51.93 | 51.86 | 51.93 | 51.93 | -1.36% | 746 |
| Mar 4, 2026 | 52.77 | 52.77 | 52.59 | 52.65 | 52.65 | 0.49% | 2,063 |
| Mar 3, 2026 | 52.77 | 52.77 | 52.36 | 52.39 | 52.39 | -1.29% | 4,307 |
| Mar 2, 2026 | 52.95 | 53.08 | 52.95 | 53.08 | 53.07 | 0.08% | 838 |
| Feb 27, 2026 | 52.73 | 53.03 | 52.72 | 53.03 | 53.03 | -0.14% | 877 |
| Feb 26, 2026 | 53.07 | 53.11 | 53.07 | 53.11 | 53.11 | 0.09% | 957 |
| Feb 25, 2026 | 53.19 | 53.19 | 52.94 | 53.06 | 53.06 | 0.22% | 2,145 |
| Feb 24, 2026 | 52.92 | 52.98 | 52.84 | 52.94 | 52.94 | 0.34% | 3,768 |
| Feb 23, 2026 | 53.22 | 53.30 | 52.68 | 52.76 | 52.76 | -0.86% | 3,834 |
| Feb 20, 2026 | 52.66 | 53.22 | 52.66 | 53.22 | 53.22 | 0.60% | 36,529 |
| Feb 19, 2026 | 52.88 | 52.91 | 52.77 | 52.91 | 52.91 | -0.18% | 4,624 |
| Feb 18, 2026 | 53.05 | 53.09 | 52.87 | 53.00 | 53.00 | 0.56% | 37,070 |
| Feb 17, 2026 | 52.72 | 52.88 | 52.55 | 52.71 | 52.71 | -0.38% | 10,845 |
| Feb 13, 2026 | 52.72 | 53.17 | 52.62 | 52.91 | 52.91 | 0.32% | 10,753 |
| Feb 12, 2026 | 53.24 | 53.54 | 52.74 | 52.74 | 52.74 | -0.94% | 3,648 |
| Feb 11, 2026 | 53.28 | 53.30 | 53.06 | 53.24 | 53.24 | 0.25% | 4,828 |
| Feb 10, 2026 | 53.00 | 53.21 | 53.00 | 53.10 | 53.10 | - | 12,735 |
| Feb 9, 2026 | 53.00 | 53.13 | 52.94 | 53.10 | 53.10 | -0.19% | 2,839 |
| Feb 6, 2026 | 52.74 | 53.20 | 52.74 | 53.20 | 53.20 | 1.57% | 1,721 |
| Feb 5, 2026 | 52.40 | 52.43 | 52.37 | 52.38 | 52.38 | -0.52% | 2,242 |
| Feb 4, 2026 | 52.32 | 52.74 | 52.32 | 52.65 | 52.65 | 0.32% | 832 |
| Feb 3, 2026 | 52.58 | 52.58 | 52.22 | 52.48 | 52.48 | 0.11% | 3,414 |
| Feb 2, 2026 | 52.00 | 52.44 | 52.00 | 52.42 | 52.42 | 0.74% | 6,635 |
| Jan 30, 2026 | 51.93 | 52.04 | 51.72 | 52.04 | 52.04 | -0.23% | 3,203 |
| Jan 29, 2026 | 51.90 | 52.16 | 51.90 | 52.16 | 52.16 | 0.68% | 3,482 |
| Jan 28, 2026 | 51.87 | 51.87 | 51.80 | 51.81 | 51.80 | 0.27% | 1,966 |
| Jan 27, 2026 | 51.53 | 51.69 | 51.53 | 51.67 | 51.67 | 0.20% | 5,801 |
| Jan 26, 2026 | 51.60 | 51.63 | 51.51 | 51.57 | 51.57 | 0.41% | 12,070 |
| Jan 23, 2026 | 51.35 | 51.37 | 51.30 | 51.36 | 51.36 | -0.34% | 2,297 |
| Jan 22, 2026 | 51.54 | 51.71 | 51.42 | 51.53 | 51.53 | 0.36% | 4,359 |
| Jan 21, 2026 | 51.16 | 51.34 | 51.16 | 51.34 | 51.34 | 1.50% | 483 |
| Jan 20, 2026 | 50.47 | 50.90 | 50.47 | 50.58 | 50.58 | -1.40% | 2,171 |
| Jan 16, 2026 | 51.27 | 51.30 | 51.27 | 51.30 | 51.30 | 0.08% | 504 |
| Jan 15, 2026 | 51.39 | 51.43 | 51.26 | 51.26 | 51.26 | 0.32% | 2,747 |
| Jan 14, 2026 | 50.94 | 51.09 | 50.86 | 51.09 | 51.09 | 0.26% | 996 |
| Jan 13, 2026 | 51.00 | 51.00 | 50.92 | 50.96 | 50.96 | -0.17% | 1,269 |
| Jan 12, 2026 | 50.78 | 51.05 | 50.78 | 51.05 | 51.05 | 0.05% | 1,228 |
| Jan 9, 2026 | 50.70 | 51.12 | 50.70 | 51.02 | 51.02 | 0.51% | 3,738 |
| Jan 8, 2026 | 50.78 | 50.81 | 50.75 | 50.76 | 50.76 | 0.78% | 5,033 |
| Jan 7, 2026 | 51.05 | 51.05 | 50.37 | 50.37 | 50.37 | -1.05% | 2,092 |
| Jan 6, 2026 | 50.58 | 50.90 | 50.58 | 50.90 | 50.90 | 0.93% | 2,152 |
| Jan 5, 2026 | 50.31 | 50.45 | 50.31 | 50.43 | 50.43 | 0.80% | 775 |
| Jan 2, 2026 | 49.59 | 50.03 | 49.59 | 50.03 | 50.03 | 0.74% | 3,149 |
| Dec 31, 2025 | 49.91 | 49.91 | 49.66 | 49.66 | 49.66 | -0.68% | 9,869 |
| Dec 30, 2025 | 50.04 | 50.04 | 49.98 | 50.00 | 50.00 | -0.04% | 2,434 |
| Dec 29, 2025 | 50.06 | 50.06 | 49.96 | 50.02 | 50.02 | -0.15% | 1,961 |
| Dec 26, 2025 | 50.10 | 50.10 | 49.97 | 50.09 | 50.09 | -0.05% | 2,290 |
| Dec 24, 2025 | 50.06 | 50.14 | 50.06 | 50.12 | 50.12 | 0.38% | 1,472 |
| Dec 23, 2025 | 49.95 | 49.95 | 49.93 | 49.93 | 49.93 | 0.10% | 1,343 |
| Dec 22, 2025 | 49.81 | 49.88 | 49.81 | 49.88 | 49.88 | 0.74% | 1,150 |
| Dec 19, 2025 | 49.50 | 49.66 | 49.50 | 49.51 | 49.51 | 0.29% | 5,504 |
| Dec 18, 2025 | 49.67 | 49.67 | 49.35 | 49.37 | 49.37 | 0.20% | 9,200 |
| Dec 17, 2025 | 49.70 | 49.70 | 49.25 | 49.27 | 49.27 | -0.24% | 16,300 |
| Dec 16, 2025 | 49.55 | 49.61 | 49.22 | 49.39 | 49.39 | -0.88% | 15,185 |
| Dec 15, 2025 | 50.13 | 50.15 | 49.76 | 49.83 | 49.59 | -6.69% | 25,389 |
| Dec 12, 2025 | 53.71 | 53.71 | 53.33 | 53.40 | 49.54 | -0.37% | 3,616 |
| Dec 11, 2025 | 53.05 | 53.63 | 53.05 | 53.60 | 49.72 | 0.61% | 3,996 |
| Dec 10, 2025 | 52.80 | 53.33 | 52.77 | 53.27 | 49.42 | 1.24% | 4,450 |
| Dec 9, 2025 | 52.86 | 52.88 | 52.62 | 52.62 | 48.81 | -0.24% | 6,905 |
| Dec 8, 2025 | 52.91 | 52.99 | 52.73 | 52.74 | 48.93 | -0.62% | 4,605 |
| Dec 5, 2025 | 53.12 | 53.26 | 53.07 | 53.07 | 49.23 | 0.08% | 3,633 |
| Dec 4, 2025 | 53.07 | 53.12 | 52.92 | 53.03 | 49.19 | -0.11% | 5,296 |
| Dec 3, 2025 | 52.53 | 53.09 | 52.53 | 53.09 | 49.25 | 0.90% | 73,255 |
| Dec 2, 2025 | 52.50 | 52.70 | 52.47 | 52.61 | 48.80 | - | 1,865 |
| Dec 1, 2025 | 52.92 | 52.92 | 52.61 | 52.61 | 48.80 | -0.69% | 1,422 |
| Nov 28, 2025 | 53.01 | 53.03 | 52.97 | 52.97 | 49.14 | 0.52% | 649 |
| Nov 26, 2025 | 52.61 | 52.82 | 52.61 | 52.70 | 48.89 | 0.52% | 9,660 |
| Nov 25, 2025 | 51.64 | 52.43 | 51.64 | 52.43 | 48.64 | 1.33% | 1,715 |
| Nov 24, 2025 | 51.52 | 51.78 | 51.52 | 51.74 | 48.00 | 0.68% | 1,586 |
| Nov 21, 2025 | 50.77 | 51.59 | 50.77 | 51.39 | 47.67 | 1.40% | 2,236 |
| Nov 20, 2025 | 51.15 | 51.72 | 50.67 | 50.68 | 47.01 | -0.90% | 10,350 |
| Nov 19, 2025 | 51.14 | 51.24 | 50.95 | 51.14 | 47.44 | -0.25% | 4,029 |
| Nov 18, 2025 | 51.35 | 51.49 | 51.13 | 51.27 | 47.56 | -0.11% | 4,896 |
| Nov 17, 2025 | 51.74 | 51.84 | 51.32 | 51.32 | 47.61 | -0.96% | 1,759 |
| Nov 14, 2025 | 51.68 | 51.99 | 51.68 | 51.82 | 48.07 | -0.26% | 4,190 |
| Nov 13, 2025 | 52.29 | 52.49 | 51.95 | 51.95 | 48.19 | -1.17% | 2,625 |
| Nov 12, 2025 | 52.31 | 52.71 | 52.31 | 52.57 | 48.77 | 0.36% | 2,856 |
| Nov 11, 2025 | 51.96 | 52.41 | 51.96 | 52.38 | 48.59 | 0.69% | 2,241 |
| Nov 10, 2025 | 51.69 | 52.07 | 51.69 | 52.02 | 48.25 | 0.75% | 10,329 |
| Nov 7, 2025 | 51.35 | 51.63 | 51.12 | 51.63 | 47.90 | 0.60% | 6,041 |
| Nov 6, 2025 | 51.34 | 51.50 | 51.24 | 51.32 | 47.61 | -0.31% | 4,231 |
| Nov 5, 2025 | 51.36 | 51.63 | 51.29 | 51.48 | 47.76 | 0.44% | 11,317 |
| Nov 4, 2025 | 51.30 | 51.30 | 51.18 | 51.26 | 47.55 | -0.31% | 798 |
| Nov 3, 2025 | 51.36 | 51.44 | 51.04 | 51.42 | 47.70 | -0.20% | 9,696 |
| Oct 31, 2025 | 51.67 | 51.67 | 51.47 | 51.52 | 47.79 | 0.16% | 9,438 |
| Oct 30, 2025 | 51.54 | 51.87 | 51.42 | 51.44 | 47.72 | -0.28% | 6,748 |
| Oct 29, 2025 | 51.83 | 51.96 | 51.47 | 51.59 | 47.85 | -0.97% | 9,232 |
| Oct 28, 2025 | 52.25 | 52.34 | 52.09 | 52.09 | 48.32 | -0.63% | 5,361 |
| Oct 27, 2025 | 52.36 | 52.42 | 52.27 | 52.42 | 48.63 | 0.49% | 3,174 |
| Oct 24, 2025 | 52.23 | 52.28 | 52.16 | 52.16 | 48.39 | 0.49% | 3,886 |
| Oct 23, 2025 | 51.65 | 51.95 | 51.65 | 51.91 | 48.15 | 0.42% | 5,004 |
| Oct 22, 2025 | 51.57 | 51.87 | 51.57 | 51.69 | 47.95 | -0.40% | 8,075 |
| Oct 21, 2025 | 51.65 | 51.99 | 51.65 | 51.90 | 48.15 | 0.27% | 27,974 |
| Oct 20, 2025 | 51.57 | 51.78 | 51.56 | 51.76 | 48.02 | 0.88% | 7,416 |
| Oct 17, 2025 | 51.25 | 51.38 | 51.07 | 51.31 | 47.60 | 0.64% | 9,630 |
| Oct 16, 2025 | 51.47 | 51.56 | 50.98 | 50.98 | 47.29 | -1.00% | 1,922 |
| Oct 15, 2025 | 51.36 | 51.82 | 51.30 | 51.49 | 47.77 | 0.26% | 6,047 |
| Oct 14, 2025 | 50.30 | 51.55 | 50.30 | 51.36 | 47.64 | 0.95% | 32,161 |
| Oct 13, 2025 | 50.70 | 50.91 | 50.70 | 50.88 | 47.20 | 0.94% | 3,484 |