JPMorgan Fundamental Data Science Large Value ETF LVDS
61.80 USD -0.05 (-0.08%)
Regular-session close
61.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
61.57 Day range 61.83
49.27 52-week range 62.19
- YTD
- +24.45%
- 1 year
- +18.97%
LVDS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 61.57 | 61.83 | 61.57 | 61.80 | +0.06 | +0.10% | 4,200 |
| Nov 12, 2026 | 62.31 | 62.31 | 61.74 | 61.74 | -0.15 | -0.24% | 3,500 |
| Nov 11, 2026 | 61.55 | 61.89 | 61.55 | 61.89 | +0.37 | +0.60% | 4,600 |
| Nov 10, 2026 | 61.48 | 61.69 | 61.33 | 61.52 | +0.04 | +0.07% | 5,700 |
| Nov 9, 2026 | 60.67 | 61.63 | 60.67 | 61.48 | +1.23 | +2.04% | 4,300 |
| Nov 6, 2026 | 60.15 | 60.50 | 60.14 | 60.25 | -0.18 | -0.30% | 3,600 |
| Nov 5, 2026 | 62.63 | 62.63 | 60.43 | 60.43 | -1.76 | -2.83% | 5,400 |
| Nov 4, 2026 | 62.07 | 62.19 | 61.80 | 62.19 | +1.35 | +2.22% | 45,400 |
| Nov 3, 2026 | 60.93 | 61.02 | 60.84 | 60.84 | -0.10 | -0.16% | 900 |
| Nov 2, 2026 | 61.42 | 61.42 | 60.94 | 60.94 | +0.03 | +0.05% | 2,000 |
| Oct 30, 2026 | 61.26 | 61.26 | 60.85 | 60.91 | -0.31 | -0.51% | 3,900 |
| Oct 29, 2026 | 61.19 | 61.22 | 61.04 | 61.22 | +0.50 | +0.82% | 1,500 |
| Oct 28, 2026 | 60.75 | 60.75 | 60.62 | 60.72 | +0.03 | +0.05% | 4,100 |
| Oct 27, 2026 | 60.80 | 60.80 | 60.57 | 60.69 | +0.04 | +0.07% | 3,500 |
| Oct 26, 2026 | 60.45 | 60.75 | 60.45 | 60.65 | +0.25 | +0.41% | 2,800 |
| Oct 23, 2026 | 60.58 | 60.58 | 60.23 | 60.40 | -0.33 | -0.54% | 3,600 |
| Oct 22, 2026 | 60.69 | 60.73 | 60.58 | 60.73 | +0.08 | +0.13% | 1,200 |
| Oct 21, 2026 | 60.61 | 60.69 | 60.42 | 60.65 | +0.22 | +0.36% | 13,400 |
| Oct 20, 2026 | 60.20 | 60.46 | 60.20 | 60.43 | +0.45 | +0.75% | 1,900 |
| Oct 19, 2026 | 60.11 | 60.11 | 59.96 | 59.98 | -0.06 | -0.10% | 4,200 |
| Oct 16, 2026 | 60.42 | 60.42 | 59.89 | 60.04 | -0.04 | -0.07% | 20,900 |
| Oct 15, 2026 | 60.09 | 60.12 | 59.94 | 60.08 | +0.37 | +0.62% | 5,300 |
| Oct 14, 2026 | 59.76 | 59.77 | 59.50 | 59.71 | -0.08 | -0.13% | 4,600 |
| Oct 13, 2026 | 60.13 | 60.13 | 59.77 | 59.79 | -0.03 | -0.05% | 2,200 |
| Oct 12, 2026 | 59.80 | 59.91 | 59.75 | 59.82 | +0.28 | +0.47% | 11,000 |
| Oct 9, 2026 | 59.38 | 59.55 | 59.38 | 59.54 | +0.27 | +0.46% | 1,000 |
| Oct 8, 2026 | 59.02 | 59.31 | 58.97 | 59.27 | +0.29 | +0.49% | 3,600 |
| Oct 7, 2026 | 59.21 | 59.21 | 58.86 | 58.98 | -0.25 | -0.42% | 2,500 |
| Oct 6, 2026 | 59.23 | 59.23 | 59.23 | 59.23 | +0.33 | +0.56% | 200 |
| Oct 5, 2026 | 58.78 | 58.92 | 58.78 | 58.90 | +0.18 | +0.31% | 5,800 |
| Oct 2, 2026 | 58.86 | 58.86 | 58.62 | 58.72 | +0.34 | +0.58% | 1,900 |
| Oct 1, 2026 | 58.33 | 58.41 | 58.19 | 58.38 | -0.06 | -0.10% | 1,600 |
| Sep 30, 2026 | 58.89 | 58.89 | 58.37 | 58.44 | -0.17 | -0.29% | 3,000 |
| Sep 29, 2026 | 58.61 | 58.72 | 58.49 | 58.61 | -0.19 | -0.32% | 10,800 |
| Sep 28, 2026 | 59.17 | 59.17 | 58.80 | 58.80 | -0.45 | -0.76% | 13,800 |
| Sep 25, 2026 | 59.05 | 59.25 | 59.05 | 59.25 | +0.34 | +0.58% | 2,900 |
| Sep 24, 2026 | 58.94 | 59.06 | 58.80 | 58.91 | -0.12 | -0.20% | 7,200 |
| Sep 23, 2026 | 59.31 | 59.31 | 59.03 | 59.03 | -0.28 | -0.47% | 7,100 |
| Sep 22, 2026 | 59.68 | 59.68 | 59.30 | 59.31 | -0.40 | -0.67% | 6,700 |
| Sep 21, 2026 | 59.43 | 59.79 | 59.43 | 59.71 | +0.37 | +0.62% | 3,800 |
| Sep 18, 2026 | 59.26 | 59.35 | 59.20 | 59.34 | -0.18 | -0.30% | 9,000 |
| Sep 17, 2026 | 59.46 | 59.52 | 59.33 | 59.52 | +0.39 | +0.66% | 7,700 |
| Sep 16, 2026 | 59.65 | 59.65 | 59.00 | 59.13 | -0.58 | -0.97% | 4,000 |
| Sep 15, 2026 | 60.06 | 60.06 | 59.71 | 59.71 | -0.25 | -0.42% | 1,600 |
| Sep 14, 2026 | 60.17 | 60.17 | 59.92 | 59.96 | -0.21 | -0.35% | 10,600 |
| Sep 11, 2026 | 59.89 | 60.22 | 59.89 | 60.17 | +0.53 | +0.89% | 1,800 |
| Sep 10, 2026 | 59.90 | 59.90 | 59.59 | 59.64 | -0.11 | -0.18% | 4,800 |
| Sep 9, 2026 | 59.77 | 59.78 | 59.75 | 59.75 | -0.22 | -0.37% | 2,500 |
| Sep 8, 2026 | 60.33 | 60.33 | 59.97 | 59.97 | -0.43 | -0.71% | 7,100 |
| Sep 4, 2026 | 60.67 | 60.67 | 60.40 | 60.40 | -0.32 | -0.53% | 8,800 |
| Sep 3, 2026 | 60.77 | 60.77 | 60.67 | 60.72 | +0.40 | +0.66% | 15,500 |
| Sep 2, 2026 | 60.30 | 60.36 | 60.26 | 60.32 | +0.29 | +0.48% | 5,400 |
| Sep 1, 2026 | 60.29 | 60.29 | 59.99 | 60.03 | -0.26 | -0.43% | 7,700 |
| Aug 31, 2026 | 60.34 | 60.42 | 60.26 | 60.29 | -0.33 | -0.54% | 6,000 |
| Aug 28, 2026 | 60.73 | 60.73 | 60.54 | 60.62 | +0.22 | +0.36% | 2,500 |
| Aug 27, 2026 | 60.34 | 60.52 | 60.34 | 60.40 | -0.37 | -0.61% | 3,300 |
| Aug 26, 2026 | 60.77 | 60.89 | 60.72 | 60.77 | +0.03 | +0.05% | 5,900 |
| Aug 25, 2026 | 60.62 | 60.77 | 60.61 | 60.74 | -0.02 | -0.03% | 6,100 |
| Aug 24, 2026 | 60.56 | 60.76 | 60.56 | 60.76 | +0.20 | +0.33% | 6,700 |
| Aug 21, 2026 | 60.59 | 60.61 | 60.49 | 60.56 | +0.24 | +0.40% | 3,900 |
| Aug 20, 2026 | 60.83 | 60.86 | 60.32 | 60.32 | -0.56 | -0.92% | 9,800 |
| Aug 19, 2026 | 61.07 | 61.20 | 60.88 | 60.88 | +0.10 | +0.16% | 1,700 |
| Aug 18, 2026 | 61.01 | 61.01 | 60.78 | 60.78 | +0.05 | +0.08% | 63,300 |
| Aug 17, 2026 | 60.93 | 60.96 | 60.73 | 60.73 | -0.40 | -0.65% | 1,900 |
| Aug 14, 2026 | 61.17 | 61.17 | 61.13 | 61.13 | +0.08 | +0.13% | 600 |
65 days, newest first. Daily bars as drawn on the LVDS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.