JPMorgan SMID Cap Equity Fund Class I (WOOPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
0.00 (0.00%)
Dec 19, 2025, 8:10 AM EST
WOOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.24% |
| Dec 18, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| Dec 17, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.35% |
| Dec 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.47% |
| Dec 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.41% |
| Dec 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.81% |
| Dec 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -5.07% |
| Dec 10, 2025 | 17.05 | 17.05 | 17.05 | 18.16 | 17.05 | 2.08% |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 17.79 | 16.70 | 0.06% |
| Dec 8, 2025 | 16.69 | 16.69 | 16.69 | 17.78 | 16.69 | -0.73% |
| Dec 5, 2025 | 16.82 | 16.82 | 16.82 | 17.91 | 16.82 | - |
| Dec 4, 2025 | 16.82 | 16.82 | 16.82 | 17.91 | 16.82 | 0.17% |
| Dec 3, 2025 | 16.79 | 16.79 | 16.79 | 17.88 | 16.79 | 1.19% |
| Dec 2, 2025 | 16.59 | 16.59 | 16.59 | 17.67 | 16.59 | -0.11% |
| Dec 1, 2025 | 16.61 | 16.61 | 16.61 | 17.69 | 16.61 | -0.45% |
| Nov 28, 2025 | 16.68 | 16.68 | 16.68 | 17.77 | 16.68 | 0.23% |
| Nov 26, 2025 | 16.65 | 16.65 | 16.65 | 17.73 | 16.65 | 0.45% |
| Nov 25, 2025 | 16.57 | 16.57 | 16.57 | 17.65 | 16.57 | 2.26% |
| Nov 24, 2025 | 16.21 | 16.21 | 16.21 | 17.26 | 16.21 | - |
| Nov 21, 2025 | 16.21 | 16.21 | 16.21 | 17.26 | 16.21 | 2.98% |
| Nov 20, 2025 | 15.74 | 15.74 | 15.74 | 16.76 | 15.74 | -0.83% |
| Nov 19, 2025 | 15.87 | 15.87 | 15.87 | 16.90 | 15.87 | -0.06% |
| Nov 18, 2025 | 15.88 | 15.88 | 15.88 | 16.91 | 15.88 | 0.24% |
| Nov 17, 2025 | 15.84 | 15.84 | 15.84 | 16.87 | 15.84 | -2.15% |
| Nov 14, 2025 | 16.19 | 16.19 | 16.19 | 17.24 | 16.19 | -0.52% |
| Nov 13, 2025 | 16.27 | 16.27 | 16.27 | 17.33 | 16.27 | -1.48% |
| Nov 12, 2025 | 16.52 | 16.52 | 16.52 | 17.59 | 16.51 | 0.11% |
| Nov 11, 2025 | 16.50 | 16.50 | 16.50 | 17.57 | 16.50 | 0.40% |
| Nov 10, 2025 | 16.43 | 16.43 | 16.43 | 17.50 | 16.43 | 0.40% |
| Nov 7, 2025 | 16.37 | 16.37 | 16.37 | 17.43 | 16.36 | 0.87% |
| Nov 6, 2025 | 16.22 | 16.22 | 16.22 | 17.28 | 16.22 | -1.54% |
| Nov 5, 2025 | 16.48 | 16.48 | 16.48 | 17.55 | 16.48 | 0.63% |
| Nov 4, 2025 | 16.37 | 16.37 | 16.37 | 17.44 | 16.37 | -0.68% |
| Nov 3, 2025 | 16.49 | 16.49 | 16.49 | 17.56 | 16.49 | -0.45% |
| Oct 31, 2025 | 16.56 | 16.56 | 16.56 | 17.64 | 16.56 | 0.57% |
| Oct 30, 2025 | 16.47 | 16.47 | 16.47 | 17.54 | 16.47 | -0.90% |
| Oct 29, 2025 | 16.62 | 16.62 | 16.62 | 17.70 | 16.62 | -1.06% |
| Oct 28, 2025 | 16.80 | 16.80 | 16.80 | 17.89 | 16.80 | -0.89% |
| Oct 27, 2025 | 16.95 | 16.95 | 16.95 | 18.05 | 16.95 | 0.28% |
| Oct 24, 2025 | 16.90 | 16.90 | 16.90 | 18.00 | 16.90 | 0.28% |
| Oct 23, 2025 | 16.85 | 16.85 | 16.85 | 17.95 | 16.85 | 0.34% |
| Oct 22, 2025 | 16.80 | 16.80 | 16.80 | 17.89 | 16.80 | -1.05% |
| Oct 21, 2025 | 16.98 | 16.98 | 16.98 | 18.08 | 16.97 | 0.78% |
| Oct 20, 2025 | 16.84 | 16.84 | 16.84 | 17.94 | 16.84 | 1.18% |
| Oct 17, 2025 | 16.65 | 16.65 | 16.65 | 17.73 | 16.65 | 0.40% |
| Oct 16, 2025 | 16.58 | 16.58 | 16.58 | 17.66 | 16.58 | -1.34% |
| Oct 15, 2025 | 16.81 | 16.81 | 16.81 | 17.90 | 16.81 | -0.17% |
| Oct 14, 2025 | 16.83 | 16.83 | 16.83 | 17.93 | 16.83 | 1.24% |
| Oct 13, 2025 | 16.63 | 16.63 | 16.63 | 17.71 | 16.63 | 1.55% |
| Oct 10, 2025 | 16.37 | 16.37 | 16.37 | 17.44 | 16.37 | -2.24% |