JPMorgan SMID Cap Equity Fund Class R3 (WOOOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.27
+0.02 (0.13%)
May 7, 2025, 4:00 PM EDT
WOOOX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
May 9, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
May 8, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 2.23% |
May 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
May 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.91% |
May 5, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
May 2, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 2.39% |
May 1, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
Apr 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
Apr 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.54% |
Apr 28, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
Apr 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.73% |
Apr 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.83% |
Apr 23, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.44% |
Apr 22, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.39% |
Apr 21, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.54% |
Apr 17, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.69% |
Apr 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.43% |
Apr 15, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.47% |
Apr 14, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.17% |
Apr 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.25% |
Apr 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.68% |
Apr 9, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 9.28% |
Apr 8, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.36% |
Apr 7, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.55% |
Apr 4, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -4.75% |
Apr 3, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -6.10% |
Apr 2, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 1.34% |
Apr 1, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.38% |
Mar 31, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.39% |
Mar 28, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.89% |
Mar 27, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
Mar 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% |
Mar 25, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.44% |
Mar 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.30% |
Mar 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.51% |
Mar 20, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.63% |
Mar 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.76% |
Mar 18, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.76% |
Mar 17, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.41% |
Mar 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.23% |
Mar 13, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.68% |
Mar 12, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.19% |
Mar 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.83% |
Mar 10, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.94% |
Mar 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.19% |
Mar 6, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.68% |
Mar 5, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.13% |
Mar 4, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.61% |
Mar 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.58% |
Feb 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.05% |