JPMorgan SMID Cap Equity Fund Class I (WOOPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.73
+0.04 (0.24%)
Apr 28, 2025, 8:04 PM EDT
WOOPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | - | 0.24% |
| Apr 25, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.77% |
| Apr 24, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.82% |
| Apr 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.41% |
| Apr 22, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 2.45% |
| Apr 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.57% |
| Apr 17, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.74% |
| Apr 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.46% |
| Apr 15, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.42% |
| Apr 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.10% |
| Apr 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.30% |
| Apr 10, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -3.65% |
| Apr 9, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 9.20% |
| Apr 8, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -2.36% |
| Apr 7, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.57% |
| Apr 4, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -4.67% |
| Apr 3, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -6.12% |
| Apr 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.37% |
| Apr 1, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.34% |
| Mar 31, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.40% |
| Mar 28, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.86% |
| Mar 27, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.22% |
| Mar 26, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.11% |
| Mar 25, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.45% |
| Mar 24, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 2.28% |
| Mar 21, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.51% |
| Mar 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.62% |
| Mar 19, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.74% |
| Mar 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.73% |
| Mar 17, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.43% |
| Mar 14, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.22% |
| Mar 13, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.67% |
| Mar 12, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.23% |
| Mar 11, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.80% |
| Mar 10, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.96% |
| Mar 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.22% |
| Mar 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.67% |
| Mar 5, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.07% |
| Mar 4, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.60% |
| Mar 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -1.53% |
| Feb 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.99% |
| Feb 27, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.09% |
| Feb 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.22% |
| Feb 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.11% |
| Feb 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.05% |
| Feb 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -2.13% |
| Feb 20, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.90% |
| Feb 19, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.16% |
| Feb 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.58% |
| Feb 14, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |