JPMorgan Fundamental Data Science Mid Core ETF (MCDS)

NASDAQ: MCDS · Real-Time Price · USD

63.26

-0.45 (-0.70%)

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

63.22

-0.04 (-0.06%)

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

MCDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	63.70	63.70	63.70	63.70	63.70	-0.05%	53
Apr 24, 2026	63.74	63.74	63.74	63.74	63.74	-0.17%	32
Apr 23, 2026	63.85	63.85	63.85	63.85	63.85	0.42%	17
Apr 22, 2026	63.58	63.58	63.58	63.58	63.58	-0.19%	30
Apr 21, 2026	63.70	63.70	63.70	63.70	63.70	-0.42%	6
Apr 20, 2026	63.97	63.97	63.97	63.97	63.97	0.40%	6
Apr 17, 2026	63.71	63.71	63.71	63.71	63.71	1.76%	3
Apr 16, 2026	62.61	62.61	62.61	62.61	62.61	0.03%	8
Apr 15, 2026	62.59	62.59	62.59	62.59	62.59	-0.28%	19
Apr 14, 2026	62.76	62.76	62.76	62.76	62.76	0.51%	7
Apr 13, 2026	62.44	62.44	62.44	62.44	62.44	1.01%	11
Apr 10, 2026	61.82	61.82	61.82	61.82	61.82	-0.55%	37
Apr 9, 2026	62.16	62.16	62.16	62.16	62.16	0.10%	7
Apr 8, 2026	61.85	62.10	61.85	62.10	62.10	2.80%	1,314
Apr 7, 2026	60.41	60.41	60.41	60.41	60.41	-0.01%	7
Apr 6, 2026	60.41	60.41	60.41	60.41	60.41	0.46%	6
Apr 2, 2026	60.13	60.13	60.13	60.13	60.13	0.29%	6
Apr 1, 2026	60.12	60.18	59.90	59.96	59.96	0.88%	2,215
Mar 31, 2026	58.61	59.44	58.61	59.44	59.44	2.45%	2,045
Mar 30, 2026	58.46	58.46	58.02	58.02	58.02	-0.63%	364
Mar 27, 2026	58.38	58.38	58.38	58.38	58.38	-1.23%	11
Mar 26, 2026	59.11	59.11	59.11	59.11	59.11	-1.21%	12
Mar 25, 2026	59.83	59.83	59.83	59.83	59.83	0.56%	16
Mar 24, 2026	59.50	59.50	59.50	59.50	59.50	0.54%	7
Mar 23, 2026	59.18	59.18	59.18	59.18	59.11	1.56%	8
Mar 20, 2026	58.27	58.27	58.27	58.27	58.20	-1.77%	2
Mar 19, 2026	59.32	59.32	59.32	59.32	59.25	0.20%	15
Mar 18, 2026	59.20	59.20	59.20	59.20	59.13	-1.19%	11
Mar 17, 2026	59.92	59.92	59.92	59.92	59.84	0.75%	9
Mar 16, 2026	59.47	59.47	59.47	59.47	59.39	1.06%	10
Mar 13, 2026	58.85	58.85	58.85	58.85	58.77	0.02%	18
Mar 12, 2026	58.84	58.84	58.84	58.84	58.76	-1.74%	43
Mar 11, 2026	59.88	59.88	59.88	59.88	59.80	-0.40%	47
Mar 10, 2026	60.18	60.18	60.12	60.12	60.04	-0.80%	214
Mar 9, 2026	60.60	60.60	60.60	60.60	60.53	0.75%	82
Mar 6, 2026	60.15	60.15	60.15	60.15	60.07	-1.75%	94
Mar 5, 2026	61.43	61.43	61.22	61.22	61.14	-1.23%	804
Mar 4, 2026	61.98	61.98	61.98	61.98	61.90	0.40%	14
Mar 3, 2026	61.74	61.74	61.74	61.74	61.66	-1.41%	152
Mar 2, 2026	62.25	62.62	62.25	62.62	62.54	0.32%	914
Feb 27, 2026	62.42	62.42	62.42	62.42	62.34	-0.58%	7
Feb 26, 2026	62.78	62.78	62.78	62.78	62.70	0.72%	66
Feb 25, 2026	62.33	62.33	62.33	62.33	62.25	0.34%	5
Feb 24, 2026	62.12	62.12	62.12	62.12	62.04	0.98%	5
Feb 23, 2026	61.52	61.52	61.52	61.52	61.44	-1.49%	16
Feb 20, 2026	62.45	62.45	62.45	62.45	62.37	0.45%	10
Feb 19, 2026	62.17	62.17	62.17	62.17	62.09	-0.35%	17
Feb 18, 2026	62.39	62.39	62.39	62.39	62.31	0.73%	157
Feb 17, 2026	61.94	61.94	61.94	61.94	61.86	-0.08%	12
Feb 13, 2026	61.99	61.99	61.99	61.99	61.91	0.67%	26
Feb 12, 2026	61.49	61.58	61.49	61.58	61.50	-1.17%	280
Feb 11, 2026	62.31	62.31	62.31	62.31	62.23	-0.01%	6
Feb 10, 2026	62.31	62.31	62.31	62.31	62.24	0.14%	49
Feb 9, 2026	62.23	62.23	62.23	62.23	62.15	0.41%	11
Feb 6, 2026	61.97	61.97	61.97	61.97	61.89	2.72%	30
Feb 5, 2026	60.33	60.33	60.33	60.33	60.26	-0.62%	20
Feb 4, 2026	60.71	60.71	60.71	60.71	60.63	0.61%	8
Feb 3, 2026	60.34	60.34	60.34	60.34	60.26	-0.03%	15
Feb 2, 2026	60.22	60.36	60.22	60.36	60.28	0.73%	570
Jan 30, 2026	59.92	59.92	59.92	59.92	59.84	-0.81%	38
Jan 29, 2026	60.41	60.41	60.41	60.41	60.33	0.03%	16
Jan 28, 2026	60.39	60.39	60.39	60.39	60.31	-0.33%	46
Jan 27, 2026	60.59	60.59	60.59	60.59	60.51	-0.02%	3
Jan 26, 2026	60.60	60.60	60.60	60.60	60.52	0.18%	3
Jan 23, 2026	60.49	60.49	60.49	60.49	60.41	-0.80%	110
Jan 22, 2026	60.97	60.97	60.97	60.97	60.89	0.12%	4
Jan 21, 2026	60.90	60.90	60.90	60.90	60.82	1.67%	43
Jan 20, 2026	59.90	59.90	59.90	59.90	59.82	-1.82%	12
Jan 16, 2026	61.01	61.01	61.01	61.01	60.93	-0.36%	6
Jan 15, 2026	61.23	61.23	61.23	61.23	61.15	0.69%	9
Jan 14, 2026	60.80	60.80	60.80	60.80	60.73	0.19%	5
Jan 13, 2026	60.69	60.69	60.69	60.69	60.61	0.08%	3
Jan 12, 2026	60.64	60.64	60.64	60.64	60.56	-	3
Jan 9, 2026	60.64	60.64	60.64	60.64	60.56	0.69%	12
Jan 8, 2026	60.22	60.22	60.22	60.22	60.15	0.21%	7
Jan 7, 2026	60.10	60.10	60.10	60.10	60.02	-1.05%	15
Jan 6, 2026	60.73	60.73	60.73	60.73	60.65	1.44%	53
Jan 5, 2026	59.87	59.87	59.87	59.87	59.79	1.30%	5
Jan 2, 2026	59.10	59.10	59.10	59.10	59.02	0.90%	11
Dec 31, 2025	58.57	58.57	58.57	58.57	58.49	-0.99%	7
Dec 30, 2025	59.15	59.15	59.15	59.15	59.08	-0.23%	9
Dec 29, 2025	59.29	59.29	59.29	59.29	59.22	-0.34%	4
Dec 26, 2025	59.50	59.50	59.50	59.50	59.42	-0.06%	18
Dec 24, 2025	59.53	59.53	59.53	59.53	59.45	0.33%	4
Dec 23, 2025	59.34	59.34	59.34	59.34	59.26	-0.17%	7
Dec 22, 2025	59.44	59.44	59.44	59.44	59.36	0.83%	20
Dec 19, 2025	59.03	59.03	58.95	58.95	58.87	0.57%	341
Dec 18, 2025	58.62	58.62	58.62	58.62	58.54	0.28%	12
Dec 17, 2025	58.45	58.45	58.45	58.45	58.38	-0.40%	12
Dec 16, 2025	58.68	58.68	58.68	58.68	58.61	-1.07%	10
Dec 15, 2025	59.32	59.32	59.32	59.32	58.99	0.13%	6
Dec 12, 2025	59.24	59.24	59.24	59.24	58.92	-0.91%	10
Dec 11, 2025	59.78	59.78	59.78	59.78	59.46	0.93%	9
Dec 10, 2025	59.23	59.23	59.23	59.23	58.91	1.42%	6
Dec 9, 2025	58.73	58.73	58.40	58.40	58.09	-0.16%	1,306
Dec 8, 2025	58.51	58.51	58.49	58.49	58.18	-0.44%	312
Dec 5, 2025	58.75	58.75	58.75	58.75	58.43	0.10%	7
Dec 4, 2025	58.69	58.69	58.69	58.69	58.37	0.13%	7
Dec 3, 2025	58.61	58.61	58.61	58.61	58.29	0.84%	5
Dec 2, 2025	58.12	58.12	58.12	58.12	57.81	-0.07%	20