MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SCDS — JPMorgan Fundamental Data Science Small Core ETF
NasdaqJPMorgan Fundamental Data Science Small Core ETF
$73.06
+0.23(+0.32%)
- O
- 73.24
- H
- 73.24
- L
- 73.06
- V
- 588
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$73.06
Period Return+53.3%
Period High$78.04
Period Low$47.66
Avg Daily Volume813
Total Trading Days365
SCDS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $73.24 | $73.24 | $73.06 | $73.06 | +$0.23 | +0.32% | 588 | $73.07 | $73.06 $73.24 |
| Oct 2, 2026 | $72.95 | $72.95 | $72.82 | $72.82 | +$0.91 | +1.27% | 6,074 | $72.95 | $72.82 $72.95 |
| Oct 1, 2026 | $71.52 | $71.91 | $71.52 | $71.91 | +$0.47 | +0.66% | 1,017 | $71.52 | $71.52 $71.91 |
| Sep 30, 2026 | $71.53 | $71.73 | $71.44 | $71.44 | $-0.20 | -0.28% | 1,079 | $71.63 | $71.44 $71.73 |
| Sep 29, 2026 | $71.42 | $71.64 | $71.42 | $71.64 | $-0.18 | -0.26% | 483 | $71.43 | $71.42 $71.64 |
| Sep 28, 2026 | $71.57 | $71.82 | $71.57 | $71.82 | $-0.66 | -0.91% | 219 | $71.77 | $71.57 $71.82 |
| Sep 25, 2026 | $72.48 | $72.48 | $72.48 | $72.48 | +$0.28 | +0.39% | 35 | $72.41 | $72.48 $72.48 |
| Sep 24, 2026 | $71.53 | $72.20 | $71.53 | $72.20 | +$0.17 | +0.24% | 534 | $71.56 | $71.53 $72.20 |
| Sep 23, 2026 | $72.03 | $72.03 | $72.03 | $72.03 | $-0.85 | -1.16% | 103 | $72.19 | $72.03 $72.03 |
| Sep 22, 2026 | $72.87 | $72.87 | $72.87 | $72.87 | $-0.11 | -0.16% | 42 | $73.29 | $72.87 $72.87 |
| Sep 21, 2026 | $73.03 | $73.10 | $72.99 | $72.99 | +$0.38 | +0.52% | 2,489 | $73.09 | $72.99 $73.10 |
| Sep 18, 2026 | $72.61 | $72.61 | $72.61 | $72.61 | $-0.50 | -0.68% | 32 | $72.51 | $72.61 $72.61 |
| Sep 17, 2026 | $73.34 | $73.36 | $73.11 | $73.11 | +$0.41 | +0.57% | 308 | $73.35 | $73.11 $73.36 |
| Sep 16, 2026 | $72.48 | $72.72 | $72.48 | $72.69 | $-0.14 | -0.19% | 9,547 | $72.57 | $72.48 $72.72 |
| Sep 15, 2026 | $72.83 | $72.83 | $72.83 | $72.83 | $-0.66 | -0.90% | 24 | $73.11 | $72.83 $72.83 |
| Sep 14, 2026 | $73.49 | $73.49 | $73.49 | $73.49 | $-0.38 | -0.51% | 25 | $73.56 | $73.49 $73.49 |
| Sep 11, 2026 | $73.99 | $73.99 | $73.87 | $73.87 | +$0.48 | +0.66% | 266 | $74.03 | $73.87 $73.99 |
| Sep 10, 2026 | $73.38 | $73.38 | $73.38 | $73.38 | $-0.73 | -0.98% | 15 | $73.47 | $73.38 $73.38 |
| Sep 9, 2026 | $74.11 | $74.11 | $74.11 | $74.11 | $-0.72 | -0.96% | 115 | $74.16 | $74.11 $74.11 |
| Sep 8, 2026 | $74.83 | $74.83 | $74.83 | $74.83 | $-0.47 | -0.63% | 15 | $74.86 | $74.83 $74.83 |
| Sep 4, 2026 | $75.10 | $75.30 | $75.10 | $75.30 | +$0.25 | +0.33% | 192 | $75.16 | $75.10 $75.30 |
| Sep 3, 2026 | $75.05 | $75.05 | $75.05 | $75.05 | +$0.47 | +0.63% | 19 | $74.84 | $75.05 $75.05 |
| Sep 2, 2026 | $74.57 | $74.58 | $74.57 | $74.58 | +$0.61 | +0.83% | 296 | $74.55 | $74.57 $74.58 |
| Sep 1, 2026 | $74.45 | $74.45 | $73.97 | $73.97 | $-0.84 | -1.12% | 940 | $74.38 | $73.97 $74.45 |
| Aug 31, 2026 | $74.65 | $74.81 | $74.61 | $74.81 | $-0.45 | -0.60% | 1,019 | $74.63 | $74.61 $74.81 |
| Aug 28, 2026 | $75.90 | $75.90 | $75.26 | $75.26 | $-0.95 | -1.24% | 1,171 | $75.74 | $75.26 $75.90 |
| Aug 27, 2026 | $76.21 | $76.21 | $76.21 | $76.21 | +$0.20 | +0.26% | 118 | $76.21 | $76.21 $76.21 |
| Aug 26, 2026 | $75.99 | $76.05 | $75.93 | $76.01 | +$0.13 | +0.17% | 1,563 | $76.00 | $75.93 $76.05 |
| Aug 25, 2026 | $75.90 | $75.90 | $75.76 | $75.89 | +$0.10 | +0.13% | 705 | $75.80 | $75.76 $75.90 |
| Aug 24, 2026 | $75.93 | $75.93 | $75.78 | $75.79 | $-0.45 | -0.59% | 2,491 | $75.83 | $75.78 $75.93 |