JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
61.43
-0.56 (-0.90%)
Mar 5, 2026, 10:46 AM EST - Market open
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.40% | 14 |
| Mar 3, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -1.41% | 152 |
| Mar 2, 2026 | 62.25 | 62.62 | 62.25 | 62.62 | 62.62 | 0.32% | 914 |
| Feb 27, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.58% | 7 |
| Feb 26, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.72% | 66 |
| Feb 25, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.34% | 5 |
| Feb 24, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.98% | 5 |
| Feb 23, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -1.49% | 16 |
| Feb 20, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.45% | 10 |
| Feb 19, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.35% | 17 |
| Feb 18, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.73% | 157 |
| Feb 17, 2026 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.08% | 12 |
| Feb 13, 2026 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.67% | 26 |
| Feb 12, 2026 | 61.49 | 61.58 | 61.49 | 61.58 | 61.58 | -1.17% | 280 |
| Feb 11, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.01% | 6 |
| Feb 10, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.14% | 49 |
| Feb 9, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0.41% | 11 |
| Feb 6, 2026 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 2.72% | 30 |
| Feb 5, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.62% | 20 |
| Feb 4, 2026 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.61% | 8 |
| Feb 3, 2026 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | -0.03% | 15 |
| Feb 2, 2026 | 60.22 | 60.36 | 60.22 | 60.36 | 60.36 | 0.73% | 570 |
| Jan 30, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.81% | 38 |
| Jan 29, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.03% | 16 |
| Jan 28, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.33% | 46 |
| Jan 27, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.02% | 3 |
| Jan 26, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.18% | 3 |
| Jan 23, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | -0.80% | 110 |
| Jan 22, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.12% | 4 |
| Jan 21, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.67% | 43 |
| Jan 20, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.82% | 12 |
| Jan 16, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.00 | -0.36% | 6 |
| Jan 15, 2026 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | 0.69% | 9 |
| Jan 14, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 0.19% | 5 |
| Jan 13, 2026 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.08% | 3 |
| Jan 12, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - | 3 |
| Jan 9, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.69% | 12 |
| Jan 8, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.21% | 7 |
| Jan 7, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.05% | 15 |
| Jan 6, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 1.44% | 53 |
| Jan 5, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 1.30% | 5 |
| Jan 2, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 0.90% | 11 |
| Dec 31, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.99% | 7 |
| Dec 30, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.23% | 9 |
| Dec 29, 2025 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -0.34% | 4 |
| Dec 26, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.06% | 18 |
| Dec 24, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 0.33% | 4 |
| Dec 23, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.17% | 7 |
| Dec 22, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 0.83% | 20 |
| Dec 19, 2025 | 59.03 | 59.03 | 58.95 | 58.95 | 58.95 | 0.57% | 341 |
| Dec 18, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.28% | 12 |
| Dec 17, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.40% | 12 |
| Dec 16, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | -1.07% | 10 |
| Dec 15, 2025 | 59.32 | 59.32 | 59.32 | 59.32 | 59.07 | 0.13% | 6 |
| Dec 12, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 58.99 | -0.91% | 10 |
| Dec 11, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.53 | 0.93% | 9 |
| Dec 10, 2025 | 59.23 | 59.23 | 59.23 | 59.23 | 58.99 | 1.42% | 6 |
| Dec 9, 2025 | 58.73 | 58.73 | 58.40 | 58.40 | 58.16 | -0.16% | 1,306 |
| Dec 8, 2025 | 58.51 | 58.51 | 58.49 | 58.49 | 58.25 | -0.44% | 312 |
| Dec 5, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.50 | 0.10% | 7 |
| Dec 4, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.44 | 0.13% | 7 |
| Dec 3, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.37 | 0.84% | 5 |
| Dec 2, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 57.88 | -0.07% | 20 |
| Dec 1, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 57.92 | -0.77% | 25 |
| Nov 28, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.37 | 0.47% | 16 |
| Nov 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.10 | 0.70% | 6 |
| Nov 25, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.70 | 1.54% | 20 |
| Nov 24, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 56.82 | 0.70% | 11 |
| Nov 21, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.43 | 1.86% | 12 |
| Nov 20, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.40 | -1.28% | 18 |
| Nov 19, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.12 | -0.12% | 7 |
| Nov 18, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.18 | 0.22% | 7 |
| Nov 17, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.06 | -1.46% | 8 |
| Nov 14, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 56.89 | -0.31% | 5 |
| Nov 13, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.06 | -1.60% | 11 |
| Nov 12, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 57.99 | 0.09% | 11 |
| Nov 11, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 57.94 | 0.06% | 6 |
| Nov 10, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 57.91 | 0.73% | 18 |
| Nov 7, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.48 | 1.12% | 10 |
| Nov 6, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.85 | -0.73% | 117 |
| Nov 5, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.27 | 0.48% | 58 |
| Nov 4, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 56.99 | -0.80% | 16 |
| Nov 3, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.45 | -0.15% | 22 |
| Oct 31, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.54 | 0.75% | 5 |
| Oct 30, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.11 | -0.41% | 6 |
| Oct 29, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.35 | -0.72% | 50 |
| Oct 28, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.77 | -0.85% | 58 |
| Oct 27, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.26 | 0.28% | 10 |
| Oct 24, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.10 | 0.09% | 7 |
| Oct 23, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.05 | 0.92% | 7 |
| Oct 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.52 | -0.85% | 58 |
| Oct 21, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.01 | 0.63% | 5 |
| Oct 20, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.65 | 1.09% | 9 |
| Oct 17, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.03 | 0.45% | 14 |
| Oct 16, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 56.77 | -1.13% | 8 |
| Oct 15, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.42 | 0.13% | 6 |
| Oct 14, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.34 | 0.86% | 45 |
| Oct 13, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 56.85 | 1.34% | 9 |
| Oct 10, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.10 | -2.47% | 9 |
| Oct 9, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.52 | -0.91% | 4 |