LGDS
JPMorgan Fundamental Data Science Large Growth ETF
stockNASDAQETF
Market OpenOct 1, 2026 3:54:04 PM EDT
50.69USD0.000%(+50.69)1,864
51.46Bid51.54Ask0.08SpreadLGDS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.16 | 51.37 | 51.04 | 51.17 | +1.104% | 120,015 | 0.000% |
| 2026-10-01 | 50.36 | 50.74 | 50.35 | 50.61 | +0.123% | 70,843 | +1.104% |
| 2026-09-30 | 50.84 | 50.90 | 50.55 | 50.55 | +0.135% | 4,918 | +1.228% |
| 2026-09-29 | 50.76 | 50.76 | 50.36 | 50.48 | +0.002% | 626,764 | +1.364% |
| 2026-09-28 | 50.63 | 50.71 | 50.23 | 50.48 | -0.683% | 31,782 | +1.366% |
| 2026-09-25 | 50.82 | 50.86 | 50.51 | 50.83 | +0.528% | 21,356 | +0.674% |
| 2026-09-24 | 49.97 | 50.61 | 49.97 | 50.56 | +0.190% | 135,162 | +1.206% |
| 2026-09-23 | 50.89 | 50.89 | 50.33 | 50.46 | -0.954% | 10,439 | +1.398% |
| 2026-09-22 | 50.74 | 51.08 | 50.74 | 50.95 | +0.225% | 37,239 | +0.431% |
| 2026-09-21 | 49.95 | 50.84 | 49.95 | 50.84 | +2.530% | 9,438 | +0.657% |
| 2026-09-18 | 49.51 | 49.63 | 49.23 | 49.58 | +0.541% | 16,143 | +3.204% |
| 2026-09-17 | 49.24 | 49.31 | 49.13 | 49.31 | +1.709% | 12,598 | +3.762% |
| 2026-09-16 | 48.73 | 49.00 | 48.30 | 48.49 | +0.019% | 16,924 | +5.535% |
| 2026-09-15 | 48.67 | 48.71 | 48.42 | 48.48 | -0.529% | 14,916 | +5.555% |
| 2026-09-14 | 48.45 | 48.92 | 48.45 | 48.73 | -0.983% | 11,763 | +4.997% |
| 2026-09-11 | 49.21 | 49.41 | 49.21 | 49.22 | +0.876% | 16,157 | +3.965% |
| 2026-09-10 | 48.67 | 48.92 | 48.67 | 48.79 | -0.882% | 12,903 | +4.876% |
| 2026-09-09 | 49.27 | 49.33 | 49.19 | 49.23 | -0.409% | 11,723 | +3.950% |
| 2026-09-08 | 49.63 | 49.72 | 49.39 | 49.43 | -0.328% | 31,813 | +3.526% |
| 2026-09-04 | 49.59 | 49.84 | 49.48 | 49.59 | -0.056% | 17,643 | +3.186% |
| 2026-09-03 | 49.05 | 49.73 | 49.05 | 49.62 | +1.302% | 25,344 | +3.128% |
| 2026-09-02 | 48.62 | 49.09 | 48.62 | 48.98 | +0.586% | 26,122 | +4.471% |
| 2026-09-01 | 48.62 | 49.01 | 48.62 | 48.69 | -1.048% | 10,731 | +5.083% |
| 2026-08-31 | 49.17 | 49.33 | 49.04 | 49.21 | -0.295% | 13,513 | +3.982% |
| 2026-08-28 | 49.89 | 50.00 | 49.24 | 49.36 | -0.868% | 12,623 | +3.675% |
| 2026-08-27 | 49.38 | 49.83 | 49.18 | 49.79 | +1.800% | 18,000 | +2.775% |
| 2026-08-26 | 48.80 | 49.02 | 48.78 | 48.91 | -0.212% | 19,752 | +4.625% |
| 2026-08-25 | 48.90 | 49.15 | 48.78 | 49.01 | +0.709% | 17,190 | +4.403% |
| 2026-08-24 | 48.91 | 48.91 | 48.55 | 48.67 | -1.006% | 33,734 | +5.144% |
| 2026-08-21 | 49.22 | 49.23 | 49.00 | 49.16 | +0.472% | 18,718 | +4.086% |
| 2026-08-20 | 49.12 | 49.25 | 48.90 | 48.93 | -0.769% | 17,245 | +4.577% |
| 2026-08-19 | 49.78 | 49.78 | 49.18 | 49.31 | -0.611% | 128,619 | +3.773% |
| 2026-08-18 | 49.68 | 49.71 | 49.49 | 49.61 | -1.569% | 20,628 | +3.139% |
| 2026-08-17 | 50.47 | 50.64 | 50.40 | 50.40 | -0.014% | 44,238 | +1.521% |
| 2026-08-14 | 50.52 | 50.62 | 50.27 | 50.41 | -0.198% | 18,871 | +1.507% |
| 2026-08-13 | 50.36 | 50.63 | 50.36 | 50.51 | +0.899% | 43,746 | +1.306% |
| 2026-08-12 | 50.18 | 50.20 | 50.03 | 50.06 | +0.887% | 24,610 | +2.217% |
| 2026-08-11 | 50.17 | 50.17 | 49.56 | 49.62 | -0.561% | 39,041 | +3.123% |
| 2026-08-10 | 50.07 | 50.25 | 49.87 | 49.90 | -0.459% | 30,100 | +2.544% |
| 2026-08-07 | 49.95 | 50.23 | 49.82 | 50.13 | +0.684% | 25,480 | +2.074% |
| 2026-08-06 | 49.91 | 50.12 | 49.70 | 49.79 | -0.463% | 22,359 | +2.772% |
| 2026-08-05 | 50.31 | 50.69 | 50.00 | 50.02 | -0.201% | 19,906 | +2.296% |
| 2026-08-04 | 49.20 | 50.31 | 49.20 | 50.12 | +2.646% | 55,188 | +2.090% |
| 2026-08-03 | 47.68 | 48.99 | 47.68 | 48.83 | +1.899% | 24,727 | +4.792% |
| 2026-07-31 | 47.88 | 48.01 | 47.21 | 47.92 | +0.991% | 334,586 | +6.782% |
| 2026-07-30 | 46.83 | 47.45 | 46.83 | 47.45 | +3.048% | 32,681 | +7.839% |
| 2026-07-29 | 46.88 | 47.20 | 46.05 | 46.05 | -2.049% | 48,036 | +11.126% |
| 2026-07-28 | 46.83 | 47.16 | 46.47 | 47.01 | -0.692% | 86,685 | +8.849% |
| 2026-07-27 | 48.04 | 48.04 | 46.97 | 47.34 | -0.572% | 27,165 | +8.095% |
| 2026-07-24 | 47.82 | 48.15 | 47.49 | 47.61 | -0.759% | 27,088 | +7.477% |
| 2026-07-23 | 47.95 | 48.26 | 47.75 | 47.97 | -1.733% | 76,855 | +6.661% |
| 2026-07-22 | 48.55 | 49.14 | 48.55 | 48.82 | -0.321% | 34,952 | +4.813% |
| 2026-07-21 | 48.73 | 49.01 | 48.67 | 48.98 | +1.768% | 25,299 | +4.476% |
| 2026-07-20 | 48.43 | 48.77 | 48.13 | 48.13 | -0.076% | 27,315 | +6.323% |
| 2026-07-17 | 47.65 | 48.51 | 46.54 | 48.16 | -1.264% | 93,779 | +6.242% |
| 2026-07-16 | 49.34 | 49.40 | 48.57 | 48.78 | -1.969% | 32,967 | +4.899% |
| 2026-07-15 | 49.81 | 49.97 | 49.22 | 49.76 | +0.129% | 77,296 | +2.833% |
| 2026-07-14 | 49.48 | 49.74 | 46.49 | 49.70 | +1.236% | 135,705 | +2.966% |
| 2026-07-13 | 49.46 | 49.46 | 49.05 | 49.09 | 0.000% | 21,299 | +4.239% |