JPMorgan SMID Cap Equity I (WOOPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.55
+0.11 (0.63%)
Nov 6, 2025, 8:10 AM EST
WOOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | - | - |
| Nov 5, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.63% |
| Nov 4, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.68% |
| Nov 3, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.45% |
| Oct 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.57% |
| Oct 30, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.90% |
| Oct 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.06% |
| Oct 28, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.89% |
| Oct 27, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.28% |
| Oct 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Oct 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Oct 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.05% |
| Oct 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.78% |
| Oct 20, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.18% |
| Oct 17, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.40% |
| Oct 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -1.34% |
| Oct 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.17% |
| Oct 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.24% |
| Oct 13, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.55% |
| Oct 10, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.24% |
| Oct 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.00% |
| Oct 8, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.90% |
| Oct 7, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.89% |
| Oct 6, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.28% |
| Oct 3, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.56% |
| Oct 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.11% |
| Oct 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Sep 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.39% |
| Sep 26, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.89% |
| Sep 25, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.83% |
| Sep 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.66% |
| Sep 23, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.22% |
| Sep 22, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.16% |
| Sep 19, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.13% |
| Sep 18, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.87% |
| Sep 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.38% |
| Sep 16, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.05% |
| Sep 15, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.59% |
| Sep 12, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.33% |
| Sep 11, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.73% |
| Sep 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.38% |
| Sep 9, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.54% |
| Sep 8, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.05% |
| Sep 5, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.59% |
| Sep 4, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.30% |
| Sep 3, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.48% |
| Sep 2, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.80% |
| Aug 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.32% |
| Aug 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.42% |