JPMorgan SMID Cap Equity R3 (WOOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.97
+0.03 (0.20%)
At close: Dec 18, 2025
WOOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Dec 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.20% |
| Dec 17, 2025 | 14.91 | 14.91 | 14.91 | 14.94 | 14.91 | -0.33% |
| Dec 16, 2025 | 14.96 | 14.96 | 14.96 | 14.99 | 14.96 | -0.53% |
| Dec 15, 2025 | 15.04 | 15.04 | 15.04 | 15.07 | 15.04 | -0.40% |
| Dec 12, 2025 | 15.10 | 15.10 | 15.10 | 15.13 | 15.10 | -0.79% |
| Dec 11, 2025 | 15.22 | 15.22 | 15.22 | 15.25 | 15.22 | -5.81% |
| Dec 10, 2025 | 15.05 | 15.05 | 15.05 | 16.19 | 15.05 | 2.08% |
| Dec 9, 2025 | 14.74 | 14.74 | 14.74 | 15.86 | 14.74 | 0.06% |
| Dec 8, 2025 | 14.74 | 14.74 | 14.74 | 15.85 | 14.73 | -0.75% |
| Dec 5, 2025 | 14.85 | 14.85 | 14.85 | 15.97 | 14.85 | -0.06% |
| Dec 4, 2025 | 14.86 | 14.86 | 14.86 | 15.98 | 14.86 | 0.19% |
| Dec 3, 2025 | 14.83 | 14.83 | 14.83 | 15.95 | 14.83 | 1.21% |
| Dec 2, 2025 | 14.65 | 14.65 | 14.65 | 15.76 | 14.65 | -0.06% |
| Dec 1, 2025 | 14.66 | 14.66 | 14.66 | 15.77 | 14.66 | -0.50% |
| Nov 28, 2025 | 14.74 | 14.74 | 14.74 | 15.85 | 14.73 | 0.25% |
| Nov 26, 2025 | 14.70 | 14.70 | 14.70 | 15.81 | 14.70 | 0.44% |
| Nov 25, 2025 | 14.63 | 14.63 | 14.63 | 15.74 | 14.63 | 2.27% |
| Nov 24, 2025 | 14.31 | 14.31 | 14.31 | 15.39 | 14.31 | - |
| Nov 21, 2025 | 14.31 | 14.31 | 14.31 | 15.39 | 14.31 | 2.94% |
| Nov 20, 2025 | 13.90 | 13.90 | 13.90 | 14.95 | 13.90 | -0.80% |
| Nov 19, 2025 | 14.01 | 14.01 | 14.01 | 15.07 | 14.01 | -0.07% |
| Nov 18, 2025 | 14.02 | 14.02 | 14.02 | 15.08 | 14.02 | 0.20% |
| Nov 17, 2025 | 13.99 | 13.99 | 13.99 | 15.05 | 13.99 | -2.08% |
| Nov 14, 2025 | 14.29 | 14.29 | 14.29 | 15.37 | 14.29 | -0.58% |
| Nov 13, 2025 | 14.37 | 14.37 | 14.37 | 15.46 | 14.37 | -1.47% |
| Nov 12, 2025 | 14.59 | 14.59 | 14.59 | 15.69 | 14.59 | 0.13% |
| Nov 11, 2025 | 14.57 | 14.57 | 14.57 | 15.67 | 14.57 | 0.38% |
| Nov 10, 2025 | 14.51 | 14.51 | 14.51 | 15.61 | 14.51 | 0.45% |
| Nov 7, 2025 | 14.45 | 14.45 | 14.45 | 15.54 | 14.45 | 0.84% |
| Nov 6, 2025 | 14.33 | 14.33 | 14.33 | 15.41 | 14.33 | -1.53% |
| Nov 5, 2025 | 14.55 | 14.55 | 14.55 | 15.65 | 14.55 | 0.64% |
| Nov 4, 2025 | 14.46 | 14.46 | 14.46 | 15.55 | 14.46 | -0.70% |
| Nov 3, 2025 | 14.56 | 14.56 | 14.56 | 15.66 | 14.56 | -0.45% |
| Oct 31, 2025 | 14.62 | 14.62 | 14.62 | 15.73 | 14.62 | 0.51% |
| Oct 30, 2025 | 14.55 | 14.55 | 14.55 | 15.65 | 14.55 | -0.82% |
| Oct 29, 2025 | 14.67 | 14.67 | 14.67 | 15.78 | 14.67 | -1.13% |
| Oct 28, 2025 | 14.84 | 14.84 | 14.84 | 15.96 | 14.84 | -0.87% |
| Oct 27, 2025 | 14.97 | 14.97 | 14.97 | 16.10 | 14.97 | 0.25% |
| Oct 24, 2025 | 14.93 | 14.93 | 14.93 | 16.06 | 14.93 | 0.31% |
| Oct 23, 2025 | 14.88 | 14.88 | 14.88 | 16.01 | 14.88 | 0.38% |
| Oct 22, 2025 | 14.83 | 14.83 | 14.83 | 15.95 | 14.83 | -1.12% |
| Oct 21, 2025 | 15.00 | 15.00 | 15.00 | 16.13 | 15.00 | 0.81% |
| Oct 20, 2025 | 14.87 | 14.87 | 14.87 | 16.00 | 14.87 | 1.20% |
| Oct 17, 2025 | 14.70 | 14.70 | 14.70 | 15.81 | 14.70 | 0.38% |
| Oct 16, 2025 | 14.64 | 14.64 | 14.64 | 15.75 | 14.64 | -1.32% |
| Oct 15, 2025 | 14.84 | 14.84 | 14.84 | 15.96 | 14.84 | -0.19% |
| Oct 14, 2025 | 14.87 | 14.87 | 14.87 | 15.99 | 14.87 | 1.20% |
| Oct 13, 2025 | 14.69 | 14.69 | 14.69 | 15.80 | 14.69 | 1.61% |
| Oct 10, 2025 | 14.46 | 14.46 | 14.46 | 15.55 | 14.46 | -2.32% |