JPMorgan Fundamental Data Science Small Core ETF (SCDS)
NASDAQ: SCDS · Real-Time Price · USD
68.25
-0.77 (-1.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed
SCDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.08 | 68.25 | 68.05 | 68.25 | 68.25 | -1.12% | 602 |
| Apr 27, 2026 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | -0.14% | 4 |
| Apr 24, 2026 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.61% | 41 |
| Apr 23, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.11% | 26 |
| Apr 22, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.67% | 22 |
| Apr 21, 2026 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | -0.44% | 2 |
| Apr 20, 2026 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | 0.57% | 80 |
| Apr 17, 2026 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 2.17% | 17 |
| Apr 16, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 0.03% | 123 |
| Apr 15, 2026 | 66.62 | 66.62 | 66.62 | 66.62 | 66.62 | 0.01% | 5 |
| Apr 14, 2026 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | 1.46% | 2 |
| Apr 13, 2026 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 1.51% | 22 |
| Apr 10, 2026 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | -0.21% | 19 |
| Apr 9, 2026 | 64.91 | 64.91 | 64.81 | 64.81 | 64.81 | 0.82% | 208 |
| Apr 8, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 3.02% | 1 |
| Apr 7, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.17% | - |
| Apr 6, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.28% | 2 |
| Apr 2, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.30% | 2 |
| Apr 1, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.67% | - |
| Mar 31, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 3.25% | - |
| Mar 30, 2026 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -1.21% | 3 |
| Mar 27, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | -1.60% | 2 |
| Mar 26, 2026 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -1.79% | 1 |
| Mar 25, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.17% | 1 |
| Mar 24, 2026 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.67% | - |
| Mar 23, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.23 | 2.50% | - |
| Mar 20, 2026 | 59.79 | 59.79 | 59.79 | 59.79 | 59.73 | -2.26% | - |
| Mar 19, 2026 | 61.17 | 61.17 | 61.17 | 61.17 | 61.12 | 0.88% | - |
| Mar 18, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.59 | -1.22% | - |
| Mar 17, 2026 | 61.58 | 61.58 | 61.39 | 61.39 | 61.34 | 0.47% | 200 |
| Mar 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.05 | 0.87% | 1 |
| Mar 13, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.52 | 0.02% | 1 |
| Mar 12, 2026 | 60.73 | 60.73 | 60.56 | 60.56 | 60.51 | -2.09% | 301 |
| Mar 11, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.80 | -0.08% | 14 |
| Mar 10, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.85 | -0.40% | 17 |
| Mar 9, 2026 | 61.94 | 62.16 | 61.94 | 62.16 | 62.10 | 1.30% | 710 |
| Mar 6, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.31 | -2.45% | 4 |
| Mar 5, 2026 | 63.05 | 63.05 | 62.32 | 62.90 | 62.85 | -1.60% | 959 |
| Mar 4, 2026 | 63.92 | 63.92 | 63.92 | 63.92 | 63.87 | 1.01% | 7 |
| Mar 3, 2026 | 62.26 | 63.28 | 62.26 | 63.28 | 63.23 | -1.67% | 7,111 |
| Mar 2, 2026 | 64.07 | 64.36 | 64.07 | 64.36 | 64.30 | 0.72% | 708 |
| Feb 27, 2026 | 63.57 | 63.90 | 63.57 | 63.90 | 63.84 | -1.65% | 1,400 |
| Feb 26, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.91 | 0.11% | - |
| Feb 25, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.84 | 0.34% | 7 |
| Feb 24, 2026 | 64.74 | 64.74 | 64.68 | 64.68 | 64.63 | 0.98% | 1,400 |
| Feb 23, 2026 | 63.70 | 64.05 | 63.70 | 64.05 | 64.00 | -1.57% | 3,500 |
| Feb 20, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.02 | 0.18% | 1 |
| Feb 19, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.90 | 0.19% | 1 |
| Feb 18, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.77 | 0.44% | 2 |
| Feb 17, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.49 | 0.25% | 20 |
| Feb 13, 2026 | 64.38 | 64.38 | 64.38 | 64.38 | 64.33 | 1.05% | - |
| Feb 12, 2026 | 63.71 | 63.71 | 63.71 | 63.71 | 63.66 | -1.77% | - |
| Feb 11, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.81 | -0.41% | 4 |
| Feb 10, 2026 | 65.13 | 65.13 | 65.13 | 65.13 | 65.07 | -0.20% | - |
| Feb 9, 2026 | 65.15 | 65.26 | 65.15 | 65.26 | 65.20 | 0.01% | 101 |
| Feb 6, 2026 | 65.30 | 65.30 | 65.25 | 65.25 | 65.20 | 3.02% | 100 |
| Feb 5, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.29 | -1.19% | 8 |
| Feb 4, 2026 | 64.11 | 64.11 | 64.11 | 64.11 | 64.05 | -0.60% | - |
| Feb 3, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.44 | -0.47% | 9 |
| Feb 2, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.74 | 1.52% | 7 |
| Jan 30, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.77 | -0.77% | 3 |
| Jan 29, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.27 | 0.45% | 1 |
| Jan 28, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 63.98 | -0.43% | 1 |
| Jan 27, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.26 | 0.14% | 11 |
| Jan 26, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.17 | 0.14% | 60 |
| Jan 23, 2026 | 64.13 | 64.13 | 64.13 | 64.13 | 64.08 | -1.98% | 46 |
| Jan 22, 2026 | 65.43 | 65.43 | 65.43 | 65.43 | 65.37 | 0.58% | 20 |
| Jan 21, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 64.99 | 2.30% | 44 |
| Jan 20, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.53 | -1.10% | 13 |
| Jan 16, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.23 | -0.05% | 11 |
| Jan 15, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.27 | 1.26% | 97 |
| Jan 14, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.47 | 0.46% | - |
| Jan 13, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.18 | 0.13% | 161 |
| Jan 12, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.09 | -0.07% | 3 |
| Jan 9, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.14 | 1.02% | - |
| Jan 8, 2026 | 62.56 | 62.56 | 62.56 | 62.56 | 62.50 | 1.01% | - |
| Jan 7, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.88 | -0.16% | - |
| Jan 6, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.98 | 1.13% | - |
| Jan 5, 2026 | 61.34 | 61.34 | 61.34 | 61.34 | 61.29 | 1.51% | - |
| Jan 2, 2026 | 60.19 | 60.43 | 60.16 | 60.43 | 60.38 | 0.63% | 392 |
| Dec 31, 2025 | 60.05 | 60.05 | 60.05 | 60.05 | 60.00 | -0.85% | - |
| Dec 30, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.51 | -0.73% | 53 |
| Dec 29, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 60.95 | -0.55% | 3 |
| Dec 26, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.29 | -0.24% | 1 |
| Dec 24, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.44 | 0.13% | 101 |
| Dec 23, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.36 | -0.42% | 1 |
| Dec 22, 2025 | 61.77 | 61.77 | 61.67 | 61.67 | 61.61 | 0.92% | 102 |
| Dec 19, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.05 | 0.76% | 2 |
| Dec 18, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.59 | 0.58% | 3 |
| Dec 17, 2025 | 60.29 | 60.29 | 60.29 | 60.29 | 60.24 | -0.77% | 15 |
| Dec 16, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.70 | -1.10% | 1 |
| Dec 15, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.09 | -0.45% | 18 |
| Dec 12, 2025 | 61.71 | 61.71 | 61.71 | 61.71 | 61.37 | -1.49% | 7 |
| Dec 11, 2025 | 62.64 | 62.64 | 62.64 | 62.64 | 62.29 | 1.09% | 8 |
| Dec 10, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.62 | 1.77% | 1 |
| Dec 9, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.55 | - | 2 |
| Dec 8, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.55 | -0.24% | - |
| Dec 5, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 60.69 | -0.13% | 1 |
| Dec 4, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 60.77 | 0.37% | - |
| Dec 3, 2025 | 60.62 | 60.88 | 60.62 | 60.88 | 60.55 | 1.53% | 1,712 |