MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LVDS — JPMorgan Fundamental Data Science Large Value ETF
NasdaqJPMorgan Fundamental Data Science Large Value ETF
$58.93
+0.20(+0.34%)
- O
- 58.78
- H
- 58.93
- L
- 58.78
- V
- 5.75K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$58.93
Period Return+17.5%
Period High$61.20
Period Low$49.19
Avg Daily Volume5.4K
Total Trading Days310
LVDS — Historical OHLCV Price & Volume Table
Jul 14, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $58.78 | $58.93 | $58.78 | $58.93 | +$0.20 | +0.34% | 5,754 | $58.79 | $58.78 $58.93 |
| Oct 2, 2026 | $58.86 | $58.86 | $58.62 | $58.72 | +$0.34 | +0.59% | 1,876 | $58.72 | $58.62 $58.86 |
| Oct 1, 2026 | $58.33 | $58.41 | $58.19 | $58.38 | $-0.05 | -0.09% | 1,605 | $58.30 | $58.19 $58.41 |
| Sep 30, 2026 | $58.89 | $58.89 | $58.37 | $58.44 | $-0.17 | -0.29% | 2,953 | $58.71 | $58.37 $58.89 |
| Sep 29, 2026 | $58.61 | $58.72 | $58.49 | $58.61 | $-0.19 | -0.33% | 10,840 | $58.66 | $58.49 $58.72 |
| Sep 28, 2026 | $59.17 | $59.17 | $58.80 | $58.80 | $-0.45 | -0.76% | 13,828 | $58.85 | $58.80 $59.17 |
| Sep 25, 2026 | $59.05 | $59.25 | $59.05 | $59.25 | +$0.34 | +0.57% | 2,892 | $59.13 | $59.05 $59.25 |
| Sep 24, 2026 | $58.94 | $59.06 | $58.80 | $58.91 | $-0.11 | -0.19% | 7,183 | $58.96 | $58.80 $59.06 |
| Sep 23, 2026 | $59.31 | $59.31 | $59.02 | $59.02 | $-0.29 | -0.48% | 7,132 | $59.12 | $59.02 $59.31 |
| Sep 22, 2026 | $59.68 | $59.68 | $59.30 | $59.31 | $-0.40 | -0.67% | 6,731 | $59.35 | $59.30 $59.68 |
| Sep 21, 2026 | $59.43 | $59.79 | $59.43 | $59.71 | +$0.37 | +0.63% | 3,780 | $59.70 | $59.43 $59.79 |
| Sep 18, 2026 | $59.26 | $59.35 | $59.20 | $59.34 | $-0.18 | -0.30% | 9,020 | $59.26 | $59.20 $59.35 |
| Sep 17, 2026 | $59.46 | $59.52 | $59.33 | $59.52 | +$0.38 | +0.65% | 7,678 | $59.44 | $59.33 $59.52 |
| Sep 16, 2026 | $59.65 | $59.65 | $59.00 | $59.13 | $-0.58 | -0.97% | 3,967 | $59.22 | $59.00 $59.65 |
| Sep 15, 2026 | $60.06 | $60.06 | $59.71 | $59.71 | $-0.24 | -0.40% | 1,599 | $59.79 | $59.71 $60.06 |
| Sep 14, 2026 | $60.18 | $60.18 | $59.93 | $59.96 | $-0.21 | -0.35% | 10,607 | $60.05 | $59.93 $60.18 |
| Sep 11, 2026 | $59.89 | $60.22 | $59.89 | $60.17 | +$0.52 | +0.88% | 1,793 | $60.08 | $59.89 $60.22 |
| Sep 10, 2026 | $59.90 | $59.90 | $59.59 | $59.64 | $-0.11 | -0.18% | 4,801 | $59.65 | $59.59 $59.90 |
| Sep 9, 2026 | $59.77 | $59.78 | $59.75 | $59.75 | $-0.22 | -0.37% | 2,547 | $59.77 | $59.75 $59.78 |
| Sep 8, 2026 | $60.33 | $60.33 | $59.97 | $59.97 | $-0.43 | -0.71% | 7,125 | $60.17 | $59.97 $60.33 |
| Sep 4, 2026 | $60.67 | $60.67 | $60.40 | $60.40 | $-0.32 | -0.53% | 8,782 | $60.46 | $60.40 $60.67 |
| Sep 3, 2026 | $60.77 | $60.77 | $60.67 | $60.72 | +$0.40 | +0.66% | 15,489 | $60.72 | $60.67 $60.77 |
| Sep 2, 2026 | $60.30 | $60.36 | $60.26 | $60.32 | +$0.29 | +0.49% | 5,370 | $60.30 | $60.26 $60.36 |
| Sep 1, 2026 | $60.29 | $60.29 | $59.99 | $60.02 | $-0.27 | -0.45% | 7,729 | $60.05 | $59.99 $60.29 |
| Aug 31, 2026 | $60.34 | $60.42 | $60.27 | $60.29 | $-0.33 | -0.54% | 6,046 | $60.35 | $60.27 $60.42 |
| Aug 28, 2026 | $60.73 | $60.73 | $60.54 | $60.62 | +$0.22 | +0.37% | 2,502 | $60.59 | $60.54 $60.73 |
| Aug 27, 2026 | $60.34 | $60.52 | $60.34 | $60.40 | $-0.37 | -0.62% | 3,270 | $60.48 | $60.34 $60.52 |
| Aug 26, 2026 | $60.77 | $60.89 | $60.72 | $60.77 | +$0.03 | +0.05% | 5,885 | $60.78 | $60.72 $60.89 |
| Aug 25, 2026 | $60.62 | $60.77 | $60.61 | $60.74 | $-0.02 | -0.03% | 6,110 | $60.77 | $60.61 $60.77 |
| Aug 24, 2026 | $60.56 | $60.76 | $60.56 | $60.76 | +$0.20 | +0.32% | 6,700 | $60.65 | $60.56 $60.76 |