Nasdaq - Delayed Quote
USD
Wasatch Small Cap Growth Investor (WAAEX)
38.31
-0.83
(-2.12%)
At close: October 30 at 8:08:35 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.31
38.31
38.31
38.31
38.31
-
Oct 29, 2026
39.14
39.14
39.14
39.14
39.14
-
Oct 28, 2026
38.53
38.53
38.53
38.53
38.53
-
Oct 27, 2026
38.04
38.04
38.04
38.04
38.04
-
Oct 26, 2026
38.11
38.11
38.11
38.11
38.11
-
Oct 23, 2026
37.96
37.96
37.96
37.96
37.96
-
Oct 22, 2026
38.13
38.13
38.13
38.13
38.13
-
Oct 21, 2026
37.90
37.90
37.90
37.90
37.90
-
Oct 20, 2026
37.73
37.73
37.73
37.73
37.73
-
Oct 19, 2026
37.06
37.06
37.06
37.06
37.06
-
Oct 16, 2026
36.83
36.83
36.83
36.83
36.83
-
Oct 15, 2026
37.64
37.64
37.64
37.64
37.64
-
Oct 14, 2026
36.85
36.85
36.85
36.85
36.85
-
Oct 13, 2026
37.37
37.37
37.37
37.37
37.37
-
Oct 12, 2026
37.53
37.53
37.53
37.53
37.53
-
Oct 9, 2026
37.63
37.63
37.63
37.63
37.63
-
Oct 8, 2026
37.40
37.40
37.40
37.40
37.40
-
Oct 7, 2026
37.31
37.31
37.31
37.31
37.31
-
Oct 6, 2026
37.78
37.78
37.78
37.78
37.78
-
Oct 5, 2026
37.88
37.88
37.88
37.88
37.88
-
Oct 2, 2026
37.45
37.45
37.45
37.45
37.45
-
Oct 1, 2026
37.29
37.29
37.29
37.29
37.29
-
Sep 30, 2026
37.17
37.17
37.17
37.17
37.17
-
Sep 29, 2026
37.32
37.32
37.32
37.32
37.32
-
Sep 28, 2026
37.24
37.24
37.24
37.24
37.24
-
Sep 25, 2026
37.50
37.50
37.50
37.50
37.50
-
Sep 24, 2026
37.49
37.49
37.49
37.49
37.49
-
Sep 23, 2026
37.50
37.50
37.50
37.50
37.50
-
Sep 22, 2026
37.96
37.96
37.96
37.96
37.96
-
Sep 21, 2026
37.81
37.81
37.81
37.81
37.81
-
Sep 18, 2026
37.57
37.57
37.57
37.57
37.57
-
Sep 17, 2026
37.69
37.69
37.69
37.69
37.69
-
Sep 16, 2026
37.70
37.70
37.70
37.70
37.70
-
Sep 15, 2026
37.56
37.56
37.56
37.56
37.56
-
Sep 14, 2026
38.09
38.09
38.09
38.09
38.09
-
Sep 11, 2026
38.07
38.07
38.07
38.07
38.07
-
Sep 10, 2026
37.90
37.90
37.90
37.90
37.90
-
Sep 9, 2026
38.21
38.21
38.21
38.21
38.21
-
Sep 8, 2026
38.83
38.83
38.83
38.83
38.83
-
Sep 4, 2026
39.30
39.30
39.30
39.30
39.30
-
Sep 3, 2026
39.20
39.20
39.20
39.20
39.20
-
Sep 2, 2026
38.86
38.86
38.86
38.86
38.86
-
Sep 1, 2026
38.41
38.41
38.41
38.41
38.41
-
Aug 31, 2026
39.17
39.17
39.17
39.17
39.17
-
Aug 28, 2026
39.44
39.44
39.44
39.44
39.44
-
Aug 27, 2026
39.79
39.79
39.79
39.79
39.79
-
Aug 26, 2026
40.10
40.10
40.10
40.10
40.10
-
Aug 25, 2026
39.97
39.97
39.97
39.97
39.97
-
Aug 24, 2026
40.12
40.12
40.12
40.12
40.12
-
Aug 21, 2026
40.43
40.43
40.43
40.43
40.43
-
Aug 20, 2026
39.97
39.97
39.97
39.97
39.97
-
Aug 19, 2026
40.49
40.49
40.49
40.49
40.49
-
Aug 18, 2026
40.04
40.04
40.04
40.04
40.04
-
Aug 17, 2026
40.68
40.68
40.68
40.68
40.68
-
Aug 14, 2026
41.07
41.07
41.07
41.07
41.07
-
Aug 13, 2026
41.17
41.17
41.17
41.17
41.17
-
Aug 12, 2026
40.57
40.57
40.57
40.57
40.57
-
Aug 11, 2026
40.31
40.31
40.31
40.31
40.31
-
Aug 10, 2026
40.10
40.10
40.10
40.10
40.10
-
Aug 7, 2026
40.36
40.36
40.36
40.36
40.36
-
Aug 6, 2026
39.63
39.63
39.63
39.63
39.63
-
Aug 5, 2026
40.63
40.63
40.63
40.63
40.63
-
Aug 4, 2026
40.65
40.65
40.65
40.65
40.65
-
Aug 3, 2026
39.38
39.38
39.38
39.38
39.38
-
Jul 31, 2026
38.44
38.44
38.44
38.44
38.44
-
Jul 30, 2026
38.56
38.56
38.56
38.56
38.56
-
Jul 29, 2026
38.44
38.44
38.44
38.44
38.44
-
Jul 28, 2026
38.90
38.90
38.90
38.90
38.90
-
Jul 27, 2026
38.51
38.51
38.51
38.51
38.51
-
Jul 24, 2026
37.79
37.79
37.79
37.79
37.79
-
Jul 23, 2026
37.65
37.65
37.65
37.65
37.65
-
Jul 22, 2026
37.78
37.78
37.78
37.78
37.78
-
Jul 21, 2026
38.31
38.31
38.31
38.31
38.31
-
Jul 20, 2026
38.33
38.33
38.33
38.33
38.33
-
Jul 17, 2026
38.63
38.63
38.63
38.63
38.63
-
Jul 16, 2026
38.88
38.88
38.88
38.88
38.88
-
Jul 15, 2026
38.61
38.61
38.61
38.61
38.61
-
Jul 14, 2026
38.28
38.28
38.28
38.28
38.28
-
Jul 13, 2026
38.24
38.24
38.24
38.24
38.24
-
Jul 10, 2026
38.38
38.38
38.38
38.38
38.38
-
Jul 9, 2026
38.60
38.60
38.60
38.60
38.60
-
Jul 8, 2026
38.04
38.04
38.04
38.04
38.04
-
Jul 7, 2026
38.98
38.98
38.98
38.98
38.98
-
Jul 6, 2026
39.49
39.49
39.49
39.49
39.49
-
Jul 2, 2026
39.12
39.12
39.12
39.12
39.12
-
Jul 1, 2026
38.99
38.99
38.99
38.99
38.99
-
Jun 30, 2026
39.01
39.01
39.01
39.01
39.01
-
Jun 29, 2026
38.44
38.44
38.44
38.44
38.44
-
Jun 26, 2026
38.44
38.44
38.44
38.44
38.44
-
Jun 25, 2026
38.06
38.06
38.06
38.06
38.06
-
Jun 24, 2026
37.60
37.60
37.60
37.60
37.60
-
Jun 23, 2026
36.98
36.98
36.98
36.98
36.98
-
Jun 22, 2026
37.36
37.36
37.36
37.36
37.36
-
Jun 18, 2026
37.60
37.60
37.60
37.60
37.60
-
Jun 17, 2026
36.89
36.89
36.89
36.89
36.89
-
Jun 16, 2026
37.07
37.07
37.07
37.07
37.07
-
Jun 15, 2026
37.45
37.45
37.45
37.45
37.45
-
Jun 12, 2026
37.05
37.05
37.05
37.05
37.05
-
Jun 11, 2026
36.90
36.90
36.90
36.90
36.90
-
Jun 10, 2026
36.03
36.03
36.03
36.03
36.03
-
Jun 9, 2026
36.46
36.46
36.46
36.46
36.46
-
Jun 8, 2026
36.07
36.07
36.07
36.07
36.07
-
Jun 5, 2026
36.10
36.10
36.10
36.10
36.10
-
Jun 4, 2026
36.80
36.80
36.80
36.80
36.80
-
Jun 3, 2026
36.64
36.64
36.64
36.64
36.64
-
Jun 2, 2026
36.85
36.85
36.85
36.85
36.85
-
Jun 1, 2026
36.68
36.68
36.68
36.68
36.68
-
May 29, 2026
36.58
36.58
36.58
36.58
36.58
-
May 28, 2026
36.75
36.75
36.75
36.75
36.75
-
May 27, 2026
36.33
36.33
36.33
36.33
36.33
-
May 26, 2026
36.43
36.43
36.43
36.43
36.43
-
May 22, 2026
36.21
36.21
36.21
36.21
36.21
-
May 21, 2026
36.10
36.10
36.10
36.10
36.10
-
May 20, 2026
36.13
36.13
36.13
36.13
36.13
-
May 19, 2026
35.39
35.39
35.39
35.39
35.39
-
May 18, 2026
35.60
35.60
35.60
35.60
35.60
-
May 15, 2026
35.54
35.54
35.54
35.54
35.54
-
May 14, 2026
36.34
36.34
36.34
36.34
36.34
-
May 13, 2026
35.81
35.81
35.81
35.81
35.81
-
May 12, 2026
36.13
36.13
36.13
36.13
36.13
-
May 11, 2026
36.89
36.89
36.89
36.89
36.89
-
May 8, 2026
37.37
37.37
37.37
37.37
37.37
-
May 7, 2026
36.98
36.98
36.98
36.98
36.98
-
May 6, 2026
36.73
36.73
36.73
36.73
36.73
-
May 5, 2026
36.86
36.86
36.86
36.86
36.86
-
May 4, 2026
36.47
36.47
36.47
36.47
36.47
-
May 1, 2026
36.53
36.53
36.53
36.53
36.53
-
Apr 30, 2026
36.28
36.28
36.28
36.28
36.28
-
Apr 29, 2026
35.42
35.42
35.42
35.42
35.42
-
Apr 28, 2026
35.94
35.94
35.94
35.94
35.94
-
Apr 27, 2026
36.52
36.52
36.52
36.52
36.52
-
Apr 24, 2026
36.73
36.73
36.73
36.73
36.73
-
Apr 23, 2026
36.28
36.28
36.28
36.28
36.28
-
Apr 22, 2026
36.97
36.97
36.97
36.97
36.97
-
Apr 21, 2026
36.94
36.94
36.94
36.94
36.94
-
Apr 20, 2026
37.68
37.68
37.68
37.68
37.68
-
Apr 17, 2026
37.36
37.36
37.36
37.36
37.36
-
Apr 16, 2026
36.42
36.42
36.42
36.42
36.42
-
Apr 15, 2026
36.56
36.56
36.56
36.56
36.56
-
Apr 14, 2026
36.44
36.44
36.44
36.44
36.44
-
Apr 13, 2026
36.09
36.09
36.09
36.09
36.09
-
Apr 10, 2026
35.42
35.42
35.42
35.42
35.42
-
Apr 9, 2026
35.75
35.75
35.75
35.75
35.75
-
Apr 8, 2026
35.78
35.78
35.78
35.78
35.78
-
Apr 7, 2026
34.72
34.72
34.72
34.72
34.72
-
Apr 6, 2026
34.95
34.95
34.95
34.95
34.95
-
Apr 2, 2026
34.74
34.74
34.74
34.74
34.74
-
Apr 1, 2026
34.83
34.83
34.83
34.83
34.83
-
Mar 31, 2026
34.61
34.61
34.61
34.61
34.61
-
Mar 30, 2026
33.45
33.45
33.45
33.45
33.45
-
Mar 27, 2026
33.85
33.85
33.85
33.85
33.85
-
Mar 26, 2026
34.76
34.76
34.76
34.76
34.76
-
Mar 25, 2026
35.55
35.55
35.55
35.55
35.55
-
Mar 24, 2026
35.32
35.32
35.32
35.32
35.32
-
Mar 23, 2026
35.04
35.04
35.04
35.04
35.04
-
Mar 20, 2026
34.32
34.32
34.32
34.32
34.32
-
Mar 19, 2026
35.02
35.02
35.02
35.02
35.02
-
Mar 18, 2026
34.90
34.90
34.90
34.90
34.90
-
Mar 17, 2026
35.22
35.22
35.22
35.22
35.22
-
Mar 16, 2026
35.16
35.16
35.16
35.16
35.16
-
Mar 13, 2026
34.84
34.84
34.84
34.84
34.84
-
Mar 12, 2026
34.88
34.88
34.88
34.88
34.88
-
Mar 11, 2026
36.01
36.01
36.01
36.01
36.01
-
Mar 10, 2026
36.10
36.10
36.10
36.10
36.10
-
Mar 9, 2026
36.34
36.34
36.34
36.34
36.34
-
Mar 6, 2026
35.94
35.94
35.94
35.94
35.94
-
Mar 5, 2026
36.86
36.86
36.86
36.86
36.86
-
Mar 4, 2026
37.31
37.31
37.31
37.31
37.31
-
Mar 3, 2026
37.06
37.06
37.06
37.06
37.06
-
Mar 2, 2026
37.30
37.30
37.30
37.30
37.30
-
Feb 27, 2026
37.05
37.05
37.05
37.05
37.05
-
Feb 26, 2026
37.55
37.55
37.55
37.55
37.55
-
Feb 25, 2026
37.58
37.58
37.58
37.58
37.58
-
Feb 24, 2026
37.21
37.21
37.21
37.21
37.21
-
Feb 23, 2026
36.87
36.87
36.87
36.87
36.87
-
Feb 20, 2026
37.49
37.49
37.49
37.49
37.49
-
Feb 19, 2026
37.44
37.44
37.44
37.44
37.44
-
Feb 18, 2026
37.65
37.65
37.65
37.65
37.65
-
Feb 17, 2026
37.29
37.29
37.29
37.29
37.29
-
Feb 13, 2026
37.37
37.37
37.37
37.37
37.37
-
Feb 12, 2026
37.10
37.10
37.10
37.10
37.10
-
Feb 11, 2026
37.90
37.90
37.90
37.90
37.90
-
Feb 10, 2026
37.85
37.85
37.85
37.85
37.85
-
Feb 9, 2026
37.86
37.86
37.86
37.86
37.86
-
Feb 6, 2026
37.99
37.99
37.99
37.99
37.99
-
Feb 5, 2026
36.92
36.92
36.92
36.92
36.92
-
Feb 4, 2026
37.13
37.13
37.13
37.13
37.13
-
Feb 3, 2026
37.30
37.30
37.30
37.30
37.30
-
Feb 2, 2026
38.39
38.39
38.39
38.39
38.39
-
Jan 30, 2026
38.23
38.23
38.23
38.23
38.23
-
Jan 29, 2026
38.64
38.64
38.64
38.64
38.64
-
Jan 28, 2026
38.95
38.95
38.95
38.95
38.95
-
Jan 27, 2026
39.25
39.25
39.25
39.25
39.25
-
Jan 26, 2026
39.74
39.74
39.74
39.74
39.74
-
Jan 23, 2026
39.69
39.69
39.69
39.69
39.69
-
Jan 22, 2026
40.11
40.11
40.11
40.11
40.11
-
Jan 21, 2026
39.79
39.79
39.79
39.79
39.79
-
Jan 20, 2026
39.20
39.20
39.20
39.20
39.20
-
Jan 16, 2026
39.91
39.91
39.91
39.91
39.91
-
Jan 15, 2026
40.03
40.03
40.03
40.03
40.03
-
Jan 14, 2026
39.45
39.45
39.45
39.45
39.45
-
Jan 13, 2026
39.52
39.52
39.52
39.52
39.52
-
Jan 12, 2026
39.66
39.66
39.66
39.66
39.66
-
Jan 9, 2026
39.56
39.56
39.56
39.56
39.56
-
Jan 8, 2026
39.33
39.33
39.33
39.33
39.33
-
Jan 7, 2026
39.15
39.15
39.15
39.15
39.15
-
Jan 6, 2026
39.22
39.22
39.22
39.22
39.22
-
Jan 5, 2026
38.42
38.42
38.42
38.42
38.42
-
Jan 2, 2026
37.49
37.49
37.49
37.49
37.49
-
Dec 31, 2025
37.39
37.39
37.39
37.39
37.39
-
Dec 30, 2025
37.88
37.88
37.88
37.88
37.88
-
Dec 29, 2025
38.18
38.18
38.18
38.18
38.18
-
Dec 26, 2025
38.34
38.34
38.34
38.34
38.34
-
Dec 24, 2025
38.34
38.34
38.34
38.34
38.34
-
Dec 23, 2025
38.29
38.29
38.29
38.29
38.29
-
Dec 22, 2025
38.40
38.40
38.40
38.40
38.40
-
Dec 19, 2025
37.95
37.95
37.95
37.95
37.95
-
Dec 18, 2025
0.737
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
37.61
37.61
37.61
37.61
37.61
-
Dec 17, 2025
38.00
38.00
38.00
38.00
37.26
-
Dec 16, 2025
38.44
38.44
38.44
38.44
37.69
-
Dec 15, 2025
38.66
38.66
38.66
38.66
37.91
-
Dec 12, 2025
39.02
39.02
39.02
39.02
38.26
-
Dec 11, 2025
39.54
39.54
39.54
39.54
38.77
-
Dec 10, 2025
39.35
39.35
39.35
39.35
38.59
-
Dec 9, 2025
38.84
38.84
38.84
38.84
38.09
-
Dec 8, 2025
38.76
38.76
38.76
38.76
38.01
-
Dec 5, 2025
38.98
38.98
38.98
38.98
38.22
-
Dec 4, 2025
38.99
38.99
38.99
38.99
38.23
-
Dec 3, 2025
39.05
39.05
39.05
39.05
38.29
-
Dec 2, 2025
38.75
38.75
38.75
38.75
38.00
-
Dec 1, 2025
38.86
38.86
38.86
38.86
38.11
-
Nov 28, 2025
39.24
39.24
39.24
39.24
38.48
-
Nov 26, 2025
39.12
39.12
39.12
39.12
38.36
-
Nov 25, 2025
38.99
38.99
38.99
38.99
38.23
-
Nov 24, 2025
38.06
38.06
38.06
38.06
37.32
-
Nov 21, 2025
37.65
37.65
37.65
37.65
36.92
-
Nov 20, 2025
36.81
36.81
36.81
36.81
36.10
-
Nov 19, 2025
37.49
37.49
37.49
37.49
36.76
-
Nov 18, 2025
37.23
37.23
37.23
37.23
36.51
-
Nov 17, 2025
37.18
37.18
37.18
37.18
36.46
-
Nov 14, 2025
37.96
37.96
37.96
37.96
37.22
-
Nov 13, 2025
38.07
38.07
38.07
38.07
37.33
-
Nov 12, 2025
39.09
39.09
39.09
39.09
38.33
-
Nov 11, 2025
39.07
39.07
39.07
39.07
38.31
-
Nov 10, 2025
39.22
39.22
39.22
39.22
38.46
-
Nov 7, 2025
38.59
38.59
38.59
38.59
37.84
-
Nov 6, 2025
38.38
38.38
38.38
38.38
37.64
-
Nov 5, 2025
39.01
39.01
39.01
39.01
38.25
-
Nov 4, 2025
38.66
38.66
38.66
38.66
37.91
-
Nov 3, 2025
38.75
38.75
38.75
38.75
38.00
-
