Nasdaq - Delayed Quote
USD
TETON Westwood Mighty Mites I (WEIMX)
15.35
+0.11
(+0.72%)
At close: 8:07:21 PM EST
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
Nov 2, 2026
15.35
15.35
15.35
15.35
15.35
-
Oct 30, 2026
15.24
15.24
15.24
15.24
15.24
-
Oct 29, 2026
15.47
15.47
15.47
15.47
15.47
-
Oct 28, 2026
2.761
Distribution
Fund distributions shown include income and capital gains
Oct 28, 2026
15.40
15.40
15.40
15.40
15.40
-
Oct 27, 2026
17.99
17.99
17.99
17.99
15.23
-
Oct 26, 2026
17.77
17.77
17.77
17.77
15.04
-
Oct 23, 2026
17.69
17.69
17.69
17.69
14.98
-
Oct 22, 2026
17.74
17.74
17.74
17.74
15.02
-
Oct 21, 2026
17.89
17.89
17.89
17.89
15.14
-
Oct 20, 2026
17.81
17.81
17.81
17.81
15.08
-
Oct 19, 2026
17.67
17.67
17.67
17.67
14.96
-
Oct 16, 2026
17.71
17.71
17.71
17.71
14.99
-
Oct 15, 2026
17.91
17.91
17.91
17.91
15.16
-
Oct 14, 2026
17.80
17.80
17.80
17.80
15.07
-
Oct 13, 2026
18.10
18.10
18.10
18.10
15.32
-
Oct 12, 2026
18.07
18.07
18.07
18.07
15.30
-
Oct 9, 2026
18.17
18.17
18.17
18.17
15.38
-
Oct 8, 2026
18.13
18.13
18.13
18.13
15.35
-
Oct 7, 2026
18.19
18.19
18.19
18.19
15.40
-
Oct 6, 2026
18.51
18.51
18.51
18.51
15.67
-
Oct 5, 2026
18.54
18.54
18.54
18.54
15.69
-
Oct 2, 2026
18.52
18.52
18.52
18.52
15.68
-
Oct 1, 2026
18.30
18.30
18.30
18.30
15.49
-
Sep 30, 2026
18.19
18.19
18.19
18.19
15.40
-
Sep 29, 2026
18.31
18.31
18.31
18.31
15.50
-
Sep 28, 2026
18.43
18.43
18.43
18.43
15.60
-
Sep 25, 2026
18.54
18.54
18.54
18.54
15.69
-
Sep 24, 2026
18.49
18.49
18.49
18.49
15.65
-
Sep 23, 2026
18.49
18.49
18.49
18.49
15.65
-
Sep 22, 2026
18.64
18.64
18.64
18.64
15.78
-
Sep 21, 2026
18.49
18.49
18.49
18.49
15.65
-
Sep 18, 2026
18.38
18.38
18.38
18.38
15.56
-
Sep 17, 2026
18.39
18.39
18.39
18.39
15.57
-
Sep 16, 2026
18.27
18.27
18.27
18.27
15.47
-
Sep 15, 2026
18.30
18.30
18.30
18.30
15.49
-
Sep 14, 2026
18.37
18.37
18.37
18.37
15.55
-
Sep 11, 2026
18.56
18.56
18.56
18.56
15.71
-
Sep 10, 2026
18.43
18.43
18.43
18.43
15.60
-
Sep 9, 2026
18.63
18.63
18.63
18.63
15.77
-
Sep 8, 2026
18.79
18.79
18.79
18.79
15.91
-
Sep 4, 2026
18.93
18.93
18.93
18.93
16.02
-
Sep 3, 2026
18.63
18.63
18.63
18.63
15.77
-
Sep 2, 2026
18.53
18.53
18.53
18.53
15.69
-
Sep 1, 2026
18.41
18.41
18.41
18.41
15.58
-
Aug 31, 2026
18.63
18.63
18.63
18.63
15.77
-
Aug 28, 2026
18.77
18.77
18.77
18.77
15.89
-
Aug 27, 2026
18.96
18.96
18.96
18.96
16.05
-
Aug 26, 2026
18.91
18.91
18.91
18.91
16.01
-
Aug 25, 2026
18.86
18.86
18.86
18.86
15.97
-
Aug 24, 2026
18.85
18.85
18.85
18.85
15.96
-
Aug 21, 2026
19.01
19.01
19.01
19.01
16.09
-
Aug 20, 2026
18.86
18.86
18.86
18.86
15.97
-
Aug 19, 2026
19.05
19.05
19.05
19.05
16.13
-
Aug 18, 2026
19.16
19.16
19.16
19.16
16.22
-
Aug 17, 2026
19.53
19.53
19.53
19.53
16.53
-
Aug 14, 2026
19.52
19.52
19.52
19.52
16.52
-
Aug 13, 2026
19.46
19.46
19.46
19.46
16.47
-
Aug 12, 2026
19.38
19.38
19.38
19.38
16.41
-
Aug 11, 2026
19.21
19.21
19.21
19.21
16.26
-
Aug 10, 2026
19.13
19.13
19.13
19.13
16.19
-
Aug 7, 2026
19.46
19.46
19.46
19.46
16.47
-
Aug 6, 2026
19.22
19.22
19.22
19.22
16.27
-
Aug 5, 2026
19.22
19.22
19.22
19.22
16.27
-
Aug 4, 2026
19.40
19.40
19.40
19.40
16.42
-
Aug 3, 2026
18.99
18.99
18.99
18.99
16.08
-
Jul 31, 2026
18.63
18.63
18.63
18.63
15.77
-
Jul 30, 2026
18.60
18.60
18.60
18.60
15.75
-
Jul 29, 2026
18.34
18.34
18.34
18.34
15.53
-
Jul 28, 2026
18.77
18.77
18.77
18.77
15.89
-
Jul 27, 2026
18.78
18.78
18.78
18.78
15.90
-
Jul 24, 2026
18.69
18.69
18.69
18.69
15.82
-
Jul 23, 2026
18.71
18.71
18.71
18.71
15.84
-
Jul 22, 2026
18.80
18.80
18.80
18.80
15.91
-
Jul 21, 2026
18.94
18.94
18.94
18.94
16.03
-
Jul 20, 2026
18.66
18.66
18.66
18.66
15.80
-
Jul 17, 2026
18.81
18.81
18.81
18.81
15.92
-
Jul 16, 2026
18.95
18.95
18.95
18.95
16.04
-
Jul 15, 2026
18.87
18.87
18.87
18.87
15.97
-
Jul 14, 2026
18.77
18.77
18.77
18.77
15.89
-
Jul 13, 2026
18.68
18.68
18.68
18.68
15.81
-
Jul 10, 2026
18.80
18.80
18.80
18.80
15.91
-
Jul 9, 2026
18.82
18.82
18.82
18.82
15.93
-
Jul 8, 2026
18.62
18.62
18.62
18.62
15.76
-
Jul 7, 2026
18.69
18.69
18.69
18.69
15.82
-
Jul 6, 2026
19.09
19.09
19.09
19.09
16.16
-
Jul 2, 2026
19.04
19.04
19.04
19.04
16.12
-
Jul 1, 2026
19.52
19.52
19.52
19.52
16.52
-
Jun 30, 2026
19.62
19.62
19.62
19.62
16.61
-
Jun 29, 2026
19.43
19.43
19.43
19.43
16.45
-
Jun 26, 2026
19.35
19.35
19.35
19.35
16.38
-
Jun 25, 2026
19.07
19.07
19.07
19.07
16.14
-
Jun 24, 2026
18.85
18.85
18.85
18.85
15.96
-
Jun 23, 2026
18.67
18.67
18.67
18.67
15.80
-
Jun 22, 2026
18.70
18.70
18.70
18.70
15.83
-
Jun 18, 2026
18.74
18.74
18.74
18.74
15.86
-
Jun 17, 2026
18.45
18.45
18.45
18.45
15.62
-
Jun 16, 2026
18.54
18.54
18.54
18.54
15.69
-
Jun 15, 2026
18.62
18.62
18.62
18.62
15.76
-
Jun 12, 2026
18.71
18.71
18.71
18.71
15.84
-
Jun 11, 2026
18.54
18.54
18.54
18.54
15.69
-
Jun 10, 2026
17.95
17.95
17.95
17.95
15.20
-
Jun 9, 2026
18.10
18.10
18.10
18.10
15.32
-
Jun 8, 2026
17.86
17.86
17.86
17.86
15.12
-
Jun 5, 2026
17.77
17.77
17.77
17.77
15.04
-
Jun 4, 2026
18.04
18.04
18.04
18.04
15.27
-
Jun 3, 2026
17.78
17.78
17.78
17.78
15.05
-
Jun 2, 2026
18.00
18.00
18.00
18.00
15.24
-
Jun 1, 2026
17.84
17.84
17.84
17.84
15.10
-
May 29, 2026
17.84
17.84
17.84
17.84
15.10
-
May 28, 2026
17.95
17.95
17.95
17.95
15.20
-
May 27, 2026
17.87
17.87
17.87
17.87
15.13
-
May 26, 2026
17.73
17.73
17.73
17.73
15.01
-
May 22, 2026
17.36
17.36
17.36
17.36
14.70
-
May 21, 2026
17.23
17.23
17.23
17.23
14.59
-
May 20, 2026
17.20
17.20
17.20
17.20
14.56
-
May 19, 2026
16.87
16.87
16.87
16.87
14.28
-
May 18, 2026
17.06
17.06
17.06
17.06
14.44
-
May 15, 2026
17.06
17.06
17.06
17.06
14.44
-
May 14, 2026
17.43
17.43
17.43
17.43
14.75
-
May 13, 2026
17.32
17.32
17.32
17.32
14.66
-
May 12, 2026
17.31
17.31
17.31
17.31
14.65
-
May 11, 2026
17.47
17.47
17.47
17.47
14.79
-
May 8, 2026
17.64
17.64
17.64
17.64
14.93
-
May 7, 2026
17.49
17.49
17.49
17.49
14.81
-
May 6, 2026
17.58
17.58
17.58
17.58
14.88
-
May 5, 2026
17.39
17.39
17.39
17.39
14.72
-
May 4, 2026
17.02
17.02
17.02
17.02
14.41
-
May 1, 2026
17.20
17.20
17.20
17.20
14.56
-
Apr 30, 2026
17.13
17.13
17.13
17.13
14.50
-
Apr 29, 2026
16.79
16.79
16.79
16.79
14.21
-
Apr 28, 2026
17.10
17.10
17.10
17.10
14.48
-
Apr 27, 2026
17.13
17.13
17.13
17.13
14.50
-
Apr 24, 2026
17.15
17.15
17.15
17.15
14.52
-
Apr 23, 2026
17.08
17.08
17.08
17.08
14.46
-
Apr 22, 2026
16.96
16.96
16.96
16.96
14.36
-
Apr 21, 2026
16.93
16.93
16.93
16.93
14.33
-
Apr 20, 2026
17.20
17.20
17.20
17.20
14.56
-
Apr 17, 2026
17.20
17.20
17.20
17.20
14.56
-
Apr 16, 2026
16.81
16.81
16.81
16.81
14.23
-
Apr 15, 2026
16.87
16.87
16.87
16.87
14.28
-
Apr 14, 2026
17.04
17.04
17.04
17.04
14.42
-
Apr 13, 2026
16.93
16.93
16.93
16.93
14.33
-
Apr 10, 2026
16.79
16.79
16.79
16.79
14.21
-
Apr 9, 2026
16.89
16.89
16.89
16.89
14.30
-
Apr 8, 2026
16.62
16.62
16.62
16.62
14.07
-
Apr 7, 2026
16.17
16.17
16.17
16.17
13.69
-
Apr 6, 2026
16.13
16.13
16.13
16.13
13.65
-
Apr 2, 2026
16.06
16.06
16.06
16.06
13.60
-
Apr 1, 2026
16.05
16.05
16.05
16.05
13.59
-
Mar 31, 2026
15.85
15.85
15.85
15.85
13.42
-
Mar 30, 2026
15.55
15.55
15.55
15.55
13.16
-
Mar 27, 2026
15.61
15.61
15.61
15.61
13.21
-
Mar 26, 2026
15.80
15.80
15.80
15.80
13.38
-
Mar 25, 2026
16.06
16.06
16.06
16.06
13.60
-
Mar 24, 2026
15.97
15.97
15.97
15.97
13.52
-
Mar 23, 2026
15.91
15.91
15.91
15.91
13.47
-
Mar 20, 2026
15.47
15.47
15.47
15.47
13.10
-
Mar 19, 2026
15.74
15.74
15.74
15.74
13.32
-
Mar 18, 2026
15.70
15.70
15.70
15.70
13.29
-
Mar 17, 2026
15.92
15.92
15.92
15.92
13.48
-
Mar 16, 2026
15.88
15.88
15.88
15.88
13.44
-
Mar 13, 2026
15.69
15.69
15.69
15.69
13.28
-
Mar 12, 2026
15.90
15.90
15.90
15.90
13.46
-
Mar 11, 2026
16.19
16.19
16.19
16.19
13.71
-
Mar 10, 2026
16.24
16.24
16.24
16.24
13.75
-
Mar 9, 2026
16.25
16.25
16.25
16.25
13.76
-
Mar 6, 2026
16.25
16.25
16.25
16.25
13.76
-
Mar 5, 2026
16.50
16.50
16.50
16.50
13.97
-
Mar 4, 2026
16.84
16.84
16.84
16.84
14.26
-
Mar 3, 2026
16.68
16.68
16.68
16.68
14.12
-
Mar 2, 2026
16.89
16.89
16.89
16.89
14.30
-
Feb 27, 2026
16.74
16.74
16.74
16.74
14.17
-
Feb 26, 2026
16.90
16.90
16.90
16.90
14.31
-
Feb 25, 2026
16.87
16.87
16.87
16.87
14.28
-
Feb 24, 2026
16.78
16.78
16.78
16.78
14.20
-
Feb 23, 2026
16.55
16.55
16.55
16.55
14.01
-
Feb 20, 2026
16.85
16.85
16.85
16.85
14.26
-
Feb 19, 2026
16.72
16.72
16.72
16.72
14.15
-
Feb 18, 2026
16.64
16.64
16.64
16.64
14.09
-
Feb 17, 2026
16.63
16.63
16.63
16.63
14.08
-
Feb 13, 2026
16.63
16.63
16.63
16.63
14.08
-
Feb 12, 2026
16.45
16.45
16.45
16.45
13.93
-
Feb 11, 2026
16.63
16.63
16.63
16.63
14.08
-
Feb 10, 2026
16.64
16.64
16.64
16.64
14.09
-
Feb 9, 2026
16.58
16.58
16.58
16.58
14.04
-
Feb 6, 2026
16.53
16.53
16.53
16.53
13.99
-
Feb 5, 2026
16.11
16.11
16.11
16.11
13.64
-
Feb 4, 2026
16.29
16.29
16.29
16.29
13.79
-
Feb 3, 2026
16.28
16.28
16.28
16.28
13.78
-
Feb 2, 2026
16.20
16.20
16.20
16.20
13.71
-
Jan 30, 2026
15.92
15.92
15.92
15.92
13.48
-
Jan 29, 2026
15.98
15.98
15.98
15.98
13.53
-
Jan 28, 2026
15.80
15.80
15.80
15.80
13.38
-
Jan 27, 2026
15.96
15.96
15.96
15.96
13.51
-
Jan 26, 2026
15.98
15.98
15.98
15.98
13.53
-
Jan 23, 2026
16.00
16.00
16.00
16.00
13.54
-
Jan 22, 2026
16.23
16.23
16.23
16.23
13.74
-
Jan 21, 2026
16.16
16.16
16.16
16.16
13.68
-
Jan 20, 2026
15.78
15.78
15.78
15.78
13.36
-
Jan 16, 2026
16.05
16.05
16.05
16.05
13.59
-
Jan 15, 2026
16.09
16.09
16.09
16.09
13.62
-
Jan 14, 2026
15.85
15.85
15.85
15.85
13.42
-
Jan 13, 2026
15.67
15.67
15.67
15.67
13.27
-
Jan 12, 2026
15.69
15.69
15.69
15.69
13.28
-
Jan 9, 2026
15.52
15.52
15.52
15.52
13.14
-
Jan 8, 2026
15.45
15.45
15.45
15.45
13.08
-
Jan 7, 2026
15.14
15.14
15.14
15.14
12.82
-
Jan 6, 2026
15.24
15.24
15.24
15.24
12.90
-
Jan 5, 2026
15.10
15.10
15.10
15.10
12.78
-
Jan 2, 2026
14.90
14.90
14.90
14.90
12.61
-
Dec 31, 2025
14.84
14.84
14.84
14.84
12.56
-
Dec 30, 2025
14.93
14.93
14.93
14.93
12.64
-
Dec 29, 2025
15.04
15.04
15.04
15.04
12.73
-
Dec 26, 2025
15.13
15.13
15.13
15.13
12.81
-
Dec 24, 2025
15.11
15.11
15.11
15.11
12.79
-
Dec 23, 2025
15.10
15.10
15.10
15.10
12.78
-
Dec 22, 2025
15.10
15.10
15.10
15.10
12.78
-
Dec 19, 2025
15.13
15.13
15.13
15.13
12.81
-
Dec 18, 2025
15.14
15.14
15.14
15.14
12.82
-
Dec 17, 2025
14.94
14.94
14.94
14.94
12.65
-
Dec 16, 2025
15.07
15.07
15.07
15.07
12.76
-
Dec 15, 2025
15.02
15.02
15.02
15.02
12.71
-
Dec 12, 2025
15.06
15.06
15.06
15.06
12.75
-
Dec 11, 2025
15.17
15.17
15.17
15.17
12.84
-
Dec 10, 2025
14.96
14.96
14.96
14.96
12.66
-
Dec 9, 2025
14.63
14.63
14.63
14.63
12.38
-
Dec 8, 2025
14.56
14.56
14.56
14.56
12.33
-
Dec 5, 2025
14.55
14.55
14.55
14.55
12.32
-
Dec 4, 2025
14.58
14.58
14.58
14.58
12.34
-
Dec 3, 2025
14.62
14.62
14.62
14.62
12.38
-
Dec 2, 2025
14.40
14.40
14.40
14.40
12.19
-
Dec 1, 2025
14.36
14.36
14.36
14.36
12.16
-
Nov 28, 2025
14.48
14.48
14.48
14.48
12.26
-
Nov 26, 2025
14.45
14.45
14.45
14.45
12.23
-
Nov 25, 2025
14.36
14.36
14.36
14.36
12.16
-
Nov 24, 2025
14.06
14.06
14.06
14.06
11.90
-
Nov 21, 2025
13.94
13.94
13.94
13.94
11.80
-
Nov 20, 2025
13.65
13.65
13.65
13.65
11.56
-
Nov 19, 2025
13.75
13.75
13.75
13.75
11.64
-
Nov 18, 2025
13.83
13.83
13.83
13.83
11.71
-
Nov 17, 2025
13.85
13.85
13.85
13.85
11.72
-
Nov 14, 2025
14.18
14.18
14.18
14.18
12.00
-
Nov 13, 2025
14.19
14.19
14.19
14.19
12.01
-
Nov 12, 2025
14.39
14.39
14.39
14.39
12.18
-
Nov 11, 2025
14.35
14.35
14.35
14.35
12.15
-
Nov 10, 2025
14.36
14.36
14.36
14.36
12.16
-
Nov 7, 2025
14.20
14.20
14.20
14.20
12.02
-
Nov 6, 2025
14.15
14.15
14.15
14.15
11.98
-
Nov 5, 2025
14.26
14.26
14.26
14.26
12.07
-
Nov 4, 2025
14.05
14.05
14.05
14.05
11.89
-
Nov 3, 2025
14.24
14.24
14.24
14.24
12.05
-
