JPMorgan Fundamental Data Science Large Value ETF (LVDS)

NASDAQ: LVDS · Real-Time Price · USD

53.62

-0.02 (-0.03%)

At close: Apr 28, 2026, 4:00 PM EDT

53.56

-0.06 (-0.10%)

After-hours: Apr 28, 2026, 4:15 PM EDT

LVDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.63	53.63	53.50	53.56	53.56	-0.14%	2,151
Apr 27, 2026	53.73	53.73	53.63	53.63	53.63	0.05%	1,288
Apr 24, 2026	53.71	53.76	53.56	53.61	53.61	-0.32%	1,334
Apr 23, 2026	53.85	53.86	53.66	53.78	53.78	0.88%	4,721
Apr 22, 2026	53.49	53.49	53.23	53.31	53.31	0.30%	1,428
Apr 21, 2026	53.49	53.61	53.15	53.15	53.15	-0.47%	12,953
Apr 20, 2026	53.27	53.50	53.27	53.40	53.40	-0.06%	1,989
Apr 17, 2026	53.27	53.43	53.26	53.43	53.43	0.97%	1,404
Apr 16, 2026	52.86	52.92	52.81	52.92	52.92	0.19%	1,570
Apr 15, 2026	52.67	52.88	52.64	52.82	52.82	-0.28%	4,645
Apr 14, 2026	52.55	52.97	52.55	52.97	52.97	0.53%	3,696
Apr 13, 2026	52.39	52.69	52.17	52.69	52.69	0.69%	5,920
Apr 10, 2026	52.52	52.56	52.32	52.33	52.33	-0.68%	3,466
Apr 9, 2026	52.32	52.80	52.32	52.69	52.69	0.71%	5,546
Apr 8, 2026	52.07	52.32	52.07	52.32	52.32	2.44%	882
Apr 7, 2026	50.88	51.07	50.85	51.07	51.07	-0.04%	3,033
Apr 6, 2026	51.14	51.14	50.95	51.09	51.09	0.55%	3,467
Apr 2, 2026	49.95	50.89	49.95	50.81	50.81	0.15%	1,585
Apr 1, 2026	50.84	50.88	50.73	50.73	50.73	0.48%	3,241
Mar 31, 2026	49.78	50.49	49.78	50.49	50.49	1.91%	4,287
Mar 30, 2026	50.01	50.01	49.55	49.55	49.55	-0.19%	2,189
Mar 27, 2026	50.02	50.09	49.64	49.64	49.64	-1.15%	3,333
Mar 26, 2026	50.65	50.65	50.22	50.22	50.22	-0.95%	1,081
Mar 25, 2026	50.50	50.82	50.50	50.70	50.70	0.41%	5,154
Mar 24, 2026	49.78	50.74	49.78	50.49	50.49	0.22%	11,426
Mar 23, 2026	50.90	50.91	50.38	50.38	50.23	0.72%	174,092
Mar 20, 2026	50.16	50.16	49.88	50.02	49.87	-1.03%	2,020
Mar 19, 2026	50.32	50.54	50.31	50.54	50.38	-0.18%	1,502
Mar 18, 2026	50.98	50.98	50.63	50.63	50.47	-1.23%	475
Mar 17, 2026	51.11	51.43	51.11	51.26	51.10	0.39%	837
Mar 16, 2026	50.78	51.16	50.78	51.06	50.90	0.91%	1,457
Mar 13, 2026	51.02	51.02	50.60	50.60	50.44	0.10%	2,059
Mar 12, 2026	50.79	50.83	50.55	50.55	50.40	-1.33%	4,504
Mar 11, 2026	51.19	51.30	51.02	51.23	51.07	-0.20%	3,384
Mar 10, 2026	51.68	51.69	51.34	51.34	51.18	-0.21%	949
Mar 9, 2026	50.47	51.45	50.47	51.45	51.29	0.31%	828
Mar 6, 2026	51.13	51.29	51.13	51.29	51.13	-1.24%	2,104
Mar 5, 2026	51.86	51.93	51.86	51.93	51.77	-1.36%	746
Mar 4, 2026	52.77	52.77	52.59	52.65	52.48	0.49%	2,063
Mar 3, 2026	52.77	52.77	52.36	52.39	52.23	-1.29%	4,307
Mar 2, 2026	52.95	53.08	52.95	53.08	52.91	0.08%	838
Feb 27, 2026	52.73	53.03	52.72	53.03	52.87	-0.14%	877
Feb 26, 2026	53.07	53.11	53.07	53.11	52.94	0.09%	957
Feb 25, 2026	53.19	53.19	52.94	53.06	52.90	0.22%	2,145
Feb 24, 2026	52.92	52.98	52.84	52.94	52.78	0.34%	3,768
Feb 23, 2026	53.22	53.30	52.68	52.76	52.60	-0.86%	3,834
Feb 20, 2026	52.66	53.22	52.66	53.22	53.06	0.60%	36,529
Feb 19, 2026	52.88	52.91	52.77	52.91	52.74	-0.18%	4,624
Feb 18, 2026	53.05	53.09	52.87	53.00	52.84	0.56%	37,070
Feb 17, 2026	52.72	52.88	52.55	52.71	52.54	-0.38%	10,845
Feb 13, 2026	52.72	53.17	52.62	52.91	52.74	0.32%	10,753
Feb 12, 2026	53.24	53.54	52.74	52.74	52.57	-0.94%	3,648
Feb 11, 2026	53.28	53.30	53.06	53.24	53.07	0.25%	4,828
Feb 10, 2026	53.00	53.21	53.00	53.10	52.94	-	12,735
Feb 9, 2026	53.00	53.13	52.94	53.10	52.94	-0.19%	2,839
Feb 6, 2026	52.74	53.20	52.74	53.20	53.04	1.57%	1,721
Feb 5, 2026	52.40	52.43	52.37	52.38	52.21	-0.52%	2,242
Feb 4, 2026	52.32	52.74	52.32	52.65	52.49	0.32%	832
Feb 3, 2026	52.58	52.58	52.22	52.48	52.32	0.11%	3,414
Feb 2, 2026	52.00	52.44	52.00	52.42	52.26	0.74%	6,635
Jan 30, 2026	51.93	52.04	51.72	52.04	51.88	-0.23%	3,203
Jan 29, 2026	51.90	52.16	51.90	52.16	52.00	0.68%	3,482
Jan 28, 2026	51.87	51.87	51.80	51.81	51.65	0.27%	1,966
Jan 27, 2026	51.53	51.69	51.53	51.67	51.51	0.20%	5,801
Jan 26, 2026	51.60	51.63	51.51	51.57	51.41	0.41%	12,070
Jan 23, 2026	51.35	51.37	51.30	51.36	51.20	-0.34%	2,297
Jan 22, 2026	51.54	51.71	51.42	51.53	51.37	0.36%	4,359
Jan 21, 2026	51.16	51.34	51.16	51.34	51.19	1.50%	483
Jan 20, 2026	50.47	50.90	50.47	50.58	50.43	-1.40%	2,171
Jan 16, 2026	51.27	51.30	51.27	51.30	51.14	0.08%	504
Jan 15, 2026	51.39	51.43	51.26	51.26	51.10	0.32%	2,747
Jan 14, 2026	50.94	51.09	50.86	51.09	50.94	0.26%	996
Jan 13, 2026	51.00	51.00	50.92	50.96	50.80	-0.17%	1,269
Jan 12, 2026	50.78	51.05	50.78	51.05	50.89	0.05%	1,228
Jan 9, 2026	50.70	51.12	50.70	51.02	50.86	0.51%	3,738
Jan 8, 2026	50.78	50.81	50.75	50.76	50.60	0.78%	5,033
Jan 7, 2026	51.05	51.05	50.37	50.37	50.21	-1.05%	2,092
Jan 6, 2026	50.58	50.90	50.58	50.90	50.74	0.93%	2,152
Jan 5, 2026	50.31	50.45	50.31	50.43	50.28	0.80%	775
Jan 2, 2026	49.59	50.03	49.59	50.03	49.88	0.74%	3,149
Dec 31, 2025	49.91	49.91	49.66	49.66	49.51	-0.68%	9,869
Dec 30, 2025	50.04	50.04	49.98	50.00	49.85	-0.04%	2,434
Dec 29, 2025	50.06	50.06	49.96	50.02	49.87	-0.15%	1,961
Dec 26, 2025	50.10	50.10	49.97	50.09	49.94	-0.05%	2,290
Dec 24, 2025	50.06	50.14	50.06	50.12	49.97	0.38%	1,472
Dec 23, 2025	49.95	49.95	49.93	49.93	49.78	0.10%	1,343
Dec 22, 2025	49.81	49.88	49.81	49.88	49.73	0.74%	1,150
Dec 19, 2025	49.50	49.66	49.50	49.51	49.36	0.29%	5,504
Dec 18, 2025	49.67	49.67	49.35	49.37	49.22	0.20%	9,200
Dec 17, 2025	49.70	49.70	49.25	49.27	49.12	-0.24%	16,300
Dec 16, 2025	49.55	49.61	49.22	49.39	49.24	-0.88%	15,185
Dec 15, 2025	50.13	50.15	49.76	49.83	49.44	-6.69%	25,389
Dec 12, 2025	53.71	53.71	53.33	53.40	49.39	-0.37%	3,616
Dec 11, 2025	53.05	53.63	53.05	53.60	49.57	0.61%	3,996
Dec 10, 2025	52.80	53.33	52.77	53.27	49.27	1.24%	4,450
Dec 9, 2025	52.86	52.88	52.62	52.62	48.66	-0.24%	6,905
Dec 8, 2025	52.91	52.99	52.73	52.74	48.78	-0.62%	4,605
Dec 5, 2025	53.12	53.26	53.07	53.07	49.08	0.08%	3,633
Dec 4, 2025	53.07	53.12	52.92	53.03	49.04	-0.11%	5,296
Dec 3, 2025	52.53	53.09	52.53	53.09	49.09	0.90%	73,255