JPMorgan SMID Cap Equity I (WOOPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 03 Oct 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 02 Oct 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 01 Oct 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 30 Sept 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 27 Sept 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 26 Sept 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 25 Sept 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 24 Sept 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 23 Sept 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 20 Sept 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 19 Sept 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 18 Sept 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 17 Sept 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 16 Sept 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 13 Sept 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 12 Sept 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 11 Sept 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 10 Sept 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 09 Sept 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 06 Sept 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 05 Sept 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 04 Sept 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 03 Sept 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 30 Aug 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 29 Aug 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 28 Aug 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 27 Aug 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 26 Aug 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 23 Aug 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 Aug 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 21 Aug 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 20 Aug 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 19 Aug 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 16 Aug 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 15 Aug 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 14 Aug 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 13 Aug 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 12 Aug 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 09 Aug 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 08 Aug 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 07 Aug 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 06 Aug 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 05 Aug 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 02 Aug 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 01 Aug 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 31 Jul 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 30 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 29 Jul 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 Jul 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 25 Jul 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 24 Jul 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 23 Jul 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 22 Jul 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 19 Jul 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 18 Jul 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 17 Jul 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 16 Jul 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 15 Jul 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 12 Jul 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 11 Jul 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 10 Jul 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 09 Jul 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 08 Jul 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 05 Jul 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 03 Jul 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 02 Jul 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 01 Jul 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 28 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 26 Jun 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 25 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 24 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 21 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 20 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 17 Jun 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 14 Jun 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 13 Jun 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 12 Jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 11 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 10 Jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 07 Jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 06 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 05 Jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 04 Jun 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 03 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 31 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 30 May 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 29 May 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 28 May 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 24 May 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 22 May 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 21 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 20 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 17 May 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 16 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 15 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 14 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.