JPMorgan SMID Cap Equity R3 (WOOOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.43
-0.09 (-0.54%)
Sep 15, 2025, 4:00 PM EDT
WOOOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 26, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.18% |
| Aug 25, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.83% |
| Aug 22, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 2.93% |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Aug 20, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.48% |
| Aug 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.73% |
| Aug 18, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.18% |
| Aug 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Aug 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.20% |
| Aug 13, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 2.02% |
| Aug 12, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.38% |
| Aug 11, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.81% |
| Aug 8, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.31% |
| Aug 7, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.37% |
| Aug 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.55% |
| Aug 5, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Aug 4, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.05% |
| Aug 1, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.10% |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.33% |
| Jul 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.14% |
| Jul 29, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.12% |
| Jul 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| Jul 25, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.84% |
| Jul 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.72% |
| Jul 23, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.66% |
| Jul 22, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.77% |
| Jul 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.67% |
| Jul 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.36% |
| Jul 17, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.29% |
| Jul 16, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.55% |
| Jul 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.93% |
| Jul 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| Jul 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.02% |
| Jul 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.84% |
| Jul 9, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.55% |