JPMorgan Fundamental Data Science Mid Core ETF (MCDS)
NASDAQ: MCDS · Real-Time Price · USD
58.75
+0.06 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
MCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | - | 0.10% | 7 |
| Dec 4, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | 0.13% | 7 |
| Dec 3, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.84% | 5 |
| Dec 2, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.07% | 20 |
| Dec 1, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.16 | -0.77% | 25 |
| Nov 28, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.47% | 16 |
| Nov 26, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.70% | 6 |
| Nov 25, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 1.54% | 20 |
| Nov 24, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 0.70% | 11 |
| Nov 21, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 1.86% | 12 |
| Nov 20, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | -1.28% | 18 |
| Nov 19, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.12% | 7 |
| Nov 18, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0.22% | 7 |
| Nov 17, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.29 | -1.46% | 8 |
| Nov 14, 2025 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | -0.31% | 5 |
| Nov 13, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.60% | 11 |
| Nov 12, 2025 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.09% | 11 |
| Nov 11, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | 0.06% | 6 |
| Nov 10, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.73% | 18 |
| Nov 7, 2025 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | 1.12% | 10 |
| Nov 6, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.73% | 117 |
| Nov 5, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.48% | 58 |
| Nov 4, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | -0.80% | 16 |
| Nov 3, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.15% | 22 |
| Oct 31, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.75% | 5 |
| Oct 30, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.41% | 6 |
| Oct 29, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.72% | 50 |
| Oct 28, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -0.85% | 58 |
| Oct 27, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.51 | 0.28% | 10 |
| Oct 24, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 0.09% | 7 |
| Oct 23, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.92% | 7 |
| Oct 22, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.85% | 58 |
| Oct 21, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 0.63% | 5 |
| Oct 20, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 1.09% | 9 |
| Oct 17, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.45% | 14 |
| Oct 16, 2025 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -1.13% | 8 |
| Oct 15, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.13% | 6 |
| Oct 14, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.86% | 45 |
| Oct 13, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 1.34% | 9 |
| Oct 10, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -2.47% | 9 |
| Oct 9, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.91% | 4 |
| Oct 8, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.62% | 6 |
| Oct 7, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -0.74% | 3 |
| Oct 6, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.36 | 0.13% | 9 |
| Oct 3, 2025 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 0.33% | 3 |
| Oct 2, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.27% | 11 |
| Oct 1, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.94 | -0.09% | 10 |
| Sep 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.07% | 28 |
| Sep 29, 2025 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | 0.17% | 9 |
| Sep 26, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 1.06% | 46 |
| Sep 25, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.71% | 7 |
| Sep 24, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.28% | 4 |
| Sep 23, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.48% | 3 |
| Sep 22, 2025 | 58.11 | 58.11 | 58.11 | 58.11 | 57.89 | 0.13% | 6 |
| Sep 19, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.82 | -0.51% | 17 |
| Sep 18, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.11 | 0.86% | 33 |
| Sep 17, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.62 | -0.10% | 55 |
| Sep 16, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.67 | -0.45% | 3 |
| Sep 15, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 57.93 | -0.19% | 4 |
| Sep 12, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.04 | -0.74% | 6 |
| Sep 11, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.47 | 1.62% | 3 |
| Sep 10, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.54 | -0.10% | 4 |
| Sep 9, 2025 | 57.81 | 57.81 | 57.81 | 57.81 | 57.60 | -0.48% | 32 |
| Sep 8, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 57.88 | 0.15% | 25 |
| Sep 5, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 57.79 | -0.04% | 5 |
| Sep 4, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.81 | 0.99% | 3 |
| Sep 3, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.25 | -0.10% | 14 |
| Sep 2, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.30 | -0.61% | 21 |
| Aug 29, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.65 | -0.20% | 4 |
| Aug 28, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.77 | -0.07% | 3 |
| Aug 27, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 57.81 | 0.46% | 5 |
| Aug 26, 2025 | 57.71 | 57.76 | 57.71 | 57.76 | 57.54 | 0.35% | 193 |
| Aug 25, 2025 | 57.73 | 57.73 | 57.56 | 57.56 | 57.34 | -0.68% | 221 |
| Aug 22, 2025 | 57.95 | 57.95 | 57.95 | 57.95 | 57.74 | 2.09% | 6 |
| Aug 21, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.55 | -0.18% | 6 |
| Aug 20, 2025 | 56.86 | 56.86 | 56.86 | 56.86 | 56.65 | -0.07% | 57 |
| Aug 19, 2025 | 56.90 | 56.90 | 56.90 | 56.90 | 56.69 | 0.20% | 28 |
| Aug 18, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.58 | 0.24% | 3 |
| Aug 15, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.44 | -0.51% | 5 |
| Aug 14, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.74 | -0.73% | 5 |
| Aug 13, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.15 | 1.35% | 25 |
| Aug 12, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.39 | 1.63% | 3 |
| Aug 11, 2025 | 55.69 | 55.69 | 55.69 | 55.69 | 55.49 | -0.58% | 7 |
| Aug 8, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 55.81 | -0.40% | 28 |
| Aug 7, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.03 | -0.42% | 3 |
| Aug 6, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.27 | -0.12% | 3 |
| Aug 5, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.34 | -0.54% | 3 |
| Aug 4, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.64 | 1.11% | 5 |
| Aug 1, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.02 | -1.15% | 5 |
| Jul 31, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.68 | -0.92% | 7 |
| Jul 30, 2025 | 57.41 | 57.41 | 57.41 | 57.41 | 57.20 | -0.38% | 3 |
| Jul 29, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.42 | 0.06% | 3 |
| Jul 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.39 | -0.54% | 12 |
| Jul 25, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.70 | 0.41% | 3 |
| Jul 24, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.46 | -0.44% | 3 |
| Jul 23, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.72 | 0.51% | 1 |
| Jul 22, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.42 | 1.28% | 4 |
| Jul 21, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.70 | -0.43% | 17 |
| Jul 18, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 56.95 | 0.24% | 3 |
| Jul 17, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.81 | 1.05% | 2 |