JPMorgan SMID Cap Equity R3 (WOOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.66
-0.07 (-0.45%)
Nov 3, 2025, 9:30 AM EST
WOOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% |
| Nov 4, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.70% |
| Nov 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.45% |
| Oct 31, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.51% |
| Oct 30, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.82% |
| Oct 29, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.13% |
| Oct 28, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.87% |
| Oct 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.25% |
| Oct 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.31% |
| Oct 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.38% |
| Oct 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.12% |
| Oct 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.81% |
| Oct 20, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.20% |
| Oct 17, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.38% |
| Oct 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.32% |
| Oct 15, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.19% |
| Oct 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.20% |
| Oct 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.61% |
| Oct 10, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.32% |
| Oct 9, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.00% |
| Oct 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.94% |
| Oct 7, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.87% |
| Oct 6, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Oct 3, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.56% |
| Oct 2, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Oct 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.62% |
| Sep 30, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Sep 29, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.37% |
| Sep 26, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.94% |
| Sep 25, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.87% |
| Sep 24, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.68% |
| Sep 23, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% |
| Sep 22, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.12% |
| Sep 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.21% |
| Sep 18, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.92% |
| Sep 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.43% |
| Sep 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.06% |
| Sep 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.54% |
| Sep 12, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.37% |
| Sep 11, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.76% |
| Sep 10, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.42% |
| Sep 9, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.49% |
| Sep 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Sep 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.60% |
| Sep 4, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.27% |
| Sep 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.48% |
| Sep 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.84% |
| Aug 29, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.30% |
| Aug 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.42% |
| Aug 27, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.66% |