JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
61.36
-1.54 (-2.45%)
At close: Mar 6, 2026, 4:00 PM EST
61.36
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 63.05 | 63.05 | 62.32 | 62.90 | 62.90 | -1.60% | 959 |
| Mar 4, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.01% | 7 |
| Mar 3, 2026 | 62.26 | 63.28 | 62.26 | 63.28 | 63.28 | -1.67% | 7,111 |
| Mar 2, 2026 | 64.07 | 64.36 | 64.07 | 64.36 | 64.36 | 0.72% | 708 |
| Feb 27, 2026 | 63.57 | 63.90 | 63.57 | 63.90 | 63.90 | -1.65% | 1,400 |
| Feb 26, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 0.11% | - |
| Feb 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.34% | 7 |
| Feb 24, 2026 | 64.74 | 64.74 | 64.68 | 64.68 | 64.68 | 0.98% | 1,400 |
| Feb 23, 2026 | 63.70 | 64.05 | 63.70 | 64.05 | 64.05 | -1.57% | 3,500 |
| Feb 20, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.18% | 1 |
| Feb 19, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 0.19% | 1 |
| Feb 18, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.44% | 2 |
| Feb 17, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | 0.25% | 20 |
| Feb 13, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 1.05% | - |
| Feb 12, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -1.77% | - |
| Feb 11, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.41% | 4 |
| Feb 10, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.20% | - |
| Feb 9, 2026 | 65.15 | 65.26 | 65.15 | 65.26 | 65.26 | 0.01% | 101 |
| Feb 6, 2026 | 65.30 | 65.30 | 65.25 | 65.25 | 65.25 | 3.02% | 100 |
| Feb 5, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.19% | 8 |
| Feb 4, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -0.60% | - |
| Feb 3, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.47% | 9 |
| Feb 2, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 1.52% | 7 |
| Jan 30, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.82 | -0.77% | 3 |
| Jan 29, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.45% | 1 |
| Jan 28, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.43% | 1 |
| Jan 27, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.14% | 11 |
| Jan 26, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 0.14% | 60 |
| Jan 23, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | -1.98% | 46 |
| Jan 22, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.42 | 0.58% | 20 |
| Jan 21, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 2.30% | 44 |
| Jan 20, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -1.10% | 13 |
| Jan 16, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -0.05% | 11 |
| Jan 15, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.26% | 97 |
| Jan 14, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | 0.46% | - |
| Jan 13, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.13% | 161 |
| Jan 12, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -0.07% | 3 |
| Jan 9, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 1.02% | - |
| Jan 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.01% | - |
| Jan 7, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | -0.16% | - |
| Jan 6, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 1.13% | - |
| Jan 5, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 1.51% | - |
| Jan 2, 2026 | 60.19 | 60.43 | 60.16 | 60.43 | 60.43 | 0.63% | 392 |
| Dec 31, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -0.85% | - |
| Dec 30, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -0.73% | 53 |
| Dec 29, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.55% | 3 |
| Dec 26, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.24% | 1 |
| Dec 24, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.13% | 101 |
| Dec 23, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | -0.42% | 1 |
| Dec 22, 2025 | 61.77 | 61.77 | 61.67 | 61.67 | 61.67 | 0.92% | 102 |
| Dec 19, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.76% | 2 |
| Dec 18, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.58% | 3 |
| Dec 17, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -0.77% | 15 |
| Dec 16, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -1.10% | 1 |
| Dec 15, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.14 | -0.45% | 18 |
| Dec 12, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.42 | -1.49% | 7 |
| Dec 11, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.35 | 1.09% | 8 |
| Dec 10, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.67 | 1.77% | 1 |
| Dec 9, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.60 | - | 2 |
| Dec 8, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.60 | -0.24% | - |
| Dec 5, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.75 | -0.13% | 1 |
| Dec 4, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 60.82 | 0.37% | - |
| Dec 3, 2025 | 60.62 | 60.88 | 60.62 | 60.88 | 60.60 | 1.53% | 1,712 |
| Dec 2, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.69 | 0.12% | 6 |
| Dec 1, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.61 | -1.22% | - |
| Nov 28, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.35 | 0.41% | 13 |
| Nov 26, 2025 | 60.35 | 60.39 | 60.35 | 60.39 | 60.10 | 0.73% | 2,372 |
| Nov 25, 2025 | 59.38 | 60.04 | 59.38 | 59.95 | 59.67 | 2.31% | 3,626 |
| Nov 24, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.32 | 1.58% | - |
| Nov 21, 2025 | 57.75 | 57.87 | 57.69 | 57.69 | 57.42 | 2.82% | 4,220 |
| Nov 20, 2025 | 57.95 | 57.95 | 56.10 | 56.10 | 55.84 | -1.53% | 704 |
| Nov 19, 2025 | 57.10 | 57.10 | 56.98 | 56.98 | 56.71 | 0.12% | 2,203 |
| Nov 18, 2025 | 57.14 | 57.14 | 56.91 | 56.91 | 56.64 | 0.25% | 1,773 |
| Nov 17, 2025 | 56.81 | 56.81 | 56.77 | 56.77 | 56.50 | -1.90% | 100 |
| Nov 14, 2025 | 57.98 | 58.00 | 57.87 | 57.87 | 57.60 | 0.23% | 2,429 |
| Nov 13, 2025 | 58.08 | 58.08 | 57.68 | 57.74 | 57.47 | -2.64% | 7,027 |
| Nov 12, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.02 | -0.19% | - |
| Nov 11, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.13 | -0.04% | - |
| Nov 10, 2025 | 59.43 | 59.43 | 59.43 | 59.43 | 59.16 | 1.09% | 1 |
| Nov 7, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.52 | 0.48% | 1 |
| Nov 6, 2025 | 58.51 | 58.51 | 58.51 | 58.51 | 58.24 | -1.79% | 95 |
| Nov 5, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.30 | 1.61% | 30 |
| Nov 4, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.36 | -1.38% | - |
| Nov 3, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.17 | -0.18% | 2 |
| Oct 31, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.28 | 0.51% | 22 |
| Oct 30, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 58.98 | -0.63% | - |
| Oct 29, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.35 | -0.53% | - |
| Oct 28, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.67 | -0.39% | 1 |
| Oct 27, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 59.90 | 0.38% | 22 |
| Oct 24, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.68 | 0.81% | 3 |
| Oct 23, 2025 | 59.00 | 59.48 | 59.00 | 59.48 | 59.20 | 1.04% | 227 |
| Oct 22, 2025 | 59.04 | 59.04 | 58.87 | 58.87 | 58.59 | -1.16% | 270 |
| Oct 21, 2025 | 59.58 | 59.62 | 59.56 | 59.56 | 59.28 | 0.25% | 3,358 |
| Oct 20, 2025 | 59.40 | 59.41 | 59.40 | 59.41 | 59.13 | 1.60% | 3,500 |
| Oct 17, 2025 | 58.32 | 58.47 | 58.32 | 58.47 | 58.20 | -0.16% | 271 |
| Oct 16, 2025 | 58.71 | 58.71 | 58.56 | 58.56 | 58.29 | -1.34% | 381 |
| Oct 15, 2025 | 59.22 | 59.36 | 59.22 | 59.36 | 59.08 | 0.85% | 2,182 |
| Oct 14, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.58 | 1.09% | 20 |
| Oct 13, 2025 | 58.11 | 58.23 | 58.03 | 58.23 | 57.95 | 2.39% | 13,599 |
| Oct 10, 2025 | 57.49 | 57.49 | 56.87 | 56.87 | 56.60 | -2.66% | 11,217 |