Nasdaq - Delayed Quote
USD
TETON Westwood Mighty Mites AAA (WEMMX)
14.81
+0.11
(+0.75%)
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
14.81
14.81
14.81
14.81
14.81
-
Oct 30, 2026
14.70
14.70
14.70
14.70
14.70
-
Oct 29, 2026
14.93
14.93
14.93
14.93
14.93
-
Oct 28, 2026
2.615
Distribution
Fund distributions shown include income and capital gains
Oct 28, 2026
14.86
14.86
14.86
14.86
14.86
-
Oct 27, 2026
17.31
17.31
17.31
17.31
14.69
-
Oct 26, 2026
17.09
17.09
17.09
17.09
14.51
-
Oct 23, 2026
17.02
17.02
17.02
17.02
14.45
-
Oct 22, 2026
17.07
17.07
17.07
17.07
14.49
-
Oct 21, 2026
17.21
17.21
17.21
17.21
14.61
-
Oct 20, 2026
17.13
17.13
17.13
17.13
14.54
-
Oct 19, 2026
17.00
17.00
17.00
17.00
14.43
-
Oct 16, 2026
17.04
17.04
17.04
17.04
14.47
-
Oct 15, 2026
17.24
17.24
17.24
17.24
14.64
-
Oct 14, 2026
17.13
17.13
17.13
17.13
14.54
-
Oct 13, 2026
17.41
17.41
17.41
17.41
14.78
-
Oct 12, 2026
17.38
17.38
17.38
17.38
14.75
-
Oct 9, 2026
17.48
17.48
17.48
17.48
14.84
-
Oct 8, 2026
17.44
17.44
17.44
17.44
14.81
-
Oct 7, 2026
17.50
17.50
17.50
17.50
14.86
-
Oct 6, 2026
17.81
17.81
17.81
17.81
15.12
-
Oct 5, 2026
17.84
17.84
17.84
17.84
15.14
-
Oct 2, 2026
17.82
17.82
17.82
17.82
15.13
-
Oct 1, 2026
17.61
17.61
17.61
17.61
14.95
-
Sep 30, 2026
17.50
17.50
17.50
17.50
14.86
-
Sep 29, 2026
17.62
17.62
17.62
17.62
14.96
-
Sep 28, 2026
17.74
17.74
17.74
17.74
15.06
-
Sep 25, 2026
17.84
17.84
17.84
17.84
15.14
-
Sep 24, 2026
17.80
17.80
17.80
17.80
15.11
-
Sep 23, 2026
17.79
17.79
17.79
17.79
15.10
-
Sep 22, 2026
17.93
17.93
17.93
17.93
15.22
-
Sep 21, 2026
17.80
17.80
17.80
17.80
15.11
-
Sep 18, 2026
17.68
17.68
17.68
17.68
15.01
-
Sep 17, 2026
17.69
17.69
17.69
17.69
15.02
-
Sep 16, 2026
17.58
17.58
17.58
17.58
14.92
-
Sep 15, 2026
17.61
17.61
17.61
17.61
14.95
-
Sep 14, 2026
17.67
17.67
17.67
17.67
15.00
-
Sep 11, 2026
17.86
17.86
17.86
17.86
15.16
-
Sep 10, 2026
17.74
17.74
17.74
17.74
15.06
-
Sep 9, 2026
17.93
17.93
17.93
17.93
15.22
-
Sep 8, 2026
18.08
18.08
18.08
18.08
15.35
-
Sep 4, 2026
18.21
18.21
18.21
18.21
15.46
-
Sep 3, 2026
17.93
17.93
17.93
17.93
15.22
-
Sep 2, 2026
17.83
17.83
17.83
17.83
15.14
-
Sep 1, 2026
17.71
17.71
17.71
17.71
15.03
-
Aug 31, 2026
17.93
17.93
17.93
17.93
15.22
-
Aug 28, 2026
18.06
18.06
18.06
18.06
15.33
-
Aug 27, 2026
18.25
18.25
18.25
18.25
15.49
-
Aug 26, 2026
18.20
18.20
18.20
18.20
15.45
-
Aug 25, 2026
18.15
18.15
18.15
18.15
15.41
-
Aug 24, 2026
18.14
18.14
18.14
18.14
15.40
-
Aug 21, 2026
18.29
18.29
18.29
18.29
15.53
-
Aug 20, 2026
18.15
18.15
18.15
18.15
15.41
-
Aug 19, 2026
18.33
18.33
18.33
18.33
15.56
-
Aug 18, 2026
18.44
18.44
18.44
18.44
15.65
-
Aug 17, 2026
18.79
18.79
18.79
18.79
15.95
-
Aug 14, 2026
18.79
18.79
18.79
18.79
15.95
-
Aug 13, 2026
18.74
18.74
18.74
18.74
15.91
-
Aug 12, 2026
18.65
18.65
18.65
18.65
15.83
-
Aug 11, 2026
18.49
18.49
18.49
18.49
15.70
-
Aug 10, 2026
18.41
18.41
18.41
18.41
15.63
-
Aug 7, 2026
18.73
18.73
18.73
18.73
15.90
-
Aug 6, 2026
18.50
18.50
18.50
18.50
15.71
-
Aug 5, 2026
18.50
18.50
18.50
18.50
15.71
-
Aug 4, 2026
18.68
18.68
18.68
18.68
15.86
-
Aug 3, 2026
18.28
18.28
18.28
18.28
15.52
-
Jul 31, 2026
17.93
17.93
17.93
17.93
15.22
-
Jul 30, 2026
17.90
17.90
17.90
17.90
15.20
-
Jul 29, 2026
17.66
17.66
17.66
17.66
14.99
-
Jul 28, 2026
18.07
18.07
18.07
18.07
15.34
-
Jul 27, 2026
18.08
18.08
18.08
18.08
15.35
-
Jul 24, 2026
17.99
17.99
17.99
17.99
15.27
-
Jul 23, 2026
18.01
18.01
18.01
18.01
15.29
-
Jul 22, 2026
18.10
18.10
18.10
18.10
15.37
-
Jul 21, 2026
18.23
18.23
18.23
18.23
15.48
-
Jul 20, 2026
17.96
17.96
17.96
17.96
15.25
-
Jul 17, 2026
18.10
18.10
18.10
18.10
15.37
-
Jul 16, 2026
18.24
18.24
18.24
18.24
15.48
-
Jul 15, 2026
18.17
18.17
18.17
18.17
15.43
-
Jul 14, 2026
18.07
18.07
18.07
18.07
15.34
-
Jul 13, 2026
17.98
17.98
17.98
17.98
15.26
-
Jul 10, 2026
18.10
18.10
18.10
18.10
15.37
-
Jul 9, 2026
18.12
18.12
18.12
18.12
15.38
-
Jul 8, 2026
17.92
17.92
17.92
17.92
15.21
-
Jul 7, 2026
18.00
18.00
18.00
18.00
15.28
-
Jul 6, 2026
18.38
18.38
18.38
18.38
15.60
-
Jul 2, 2026
18.33
18.33
18.33
18.33
15.56
-
Jul 1, 2026
18.79
18.79
18.79
18.79
15.95
-
Jun 30, 2026
18.89
18.89
18.89
18.89
16.04
-
Jun 29, 2026
18.71
18.71
18.71
18.71
15.88
-
Jun 26, 2026
18.63
18.63
18.63
18.63
15.82
-
Jun 25, 2026
18.37
18.37
18.37
18.37
15.59
-
Jun 24, 2026
18.15
18.15
18.15
18.15
15.41
-
Jun 23, 2026
17.98
17.98
17.98
17.98
15.26
-
Jun 22, 2026
18.01
18.01
18.01
18.01
15.29
-
Jun 18, 2026
18.04
18.04
18.04
18.04
15.31
-
Jun 17, 2026
17.77
17.77
17.77
17.77
15.09
-
Jun 16, 2026
17.85
17.85
17.85
17.85
15.15
-
Jun 15, 2026
17.93
17.93
17.93
17.93
15.22
-
Jun 12, 2026
18.02
18.02
18.02
18.02
15.30
-
Jun 11, 2026
17.86
17.86
17.86
17.86
15.16
-
Jun 10, 2026
17.29
17.29
17.29
17.29
14.68
-
Jun 9, 2026
17.43
17.43
17.43
17.43
14.80
-
Jun 8, 2026
17.20
17.20
17.20
17.20
14.60
-
Jun 5, 2026
17.11
17.11
17.11
17.11
14.53
-
Jun 4, 2026
17.37
17.37
17.37
17.37
14.75
-
Jun 3, 2026
17.12
17.12
17.12
17.12
14.53
-
Jun 2, 2026
17.33
17.33
17.33
17.33
14.71
-
Jun 1, 2026
17.18
17.18
17.18
17.18
14.58
-
May 29, 2026
17.18
17.18
17.18
17.18
14.58
-
May 28, 2026
17.28
17.28
17.28
17.28
14.67
-
May 27, 2026
17.21
17.21
17.21
17.21
14.61
-
May 26, 2026
17.08
17.08
17.08
17.08
14.50
-
May 22, 2026
16.72
16.72
16.72
16.72
14.19
-
May 21, 2026
16.59
16.59
16.59
16.59
14.08
-
May 20, 2026
16.57
16.57
16.57
16.57
14.07
-
May 19, 2026
16.25
16.25
16.25
16.25
13.80
-
May 18, 2026
16.44
16.44
16.44
16.44
13.96
-
May 15, 2026
16.43
16.43
16.43
16.43
13.95
-
May 14, 2026
16.79
16.79
16.79
16.79
14.25
-
May 13, 2026
16.69
16.69
16.69
16.69
14.17
-
May 12, 2026
16.68
16.68
16.68
16.68
14.16
-
May 11, 2026
16.83
16.83
16.83
16.83
14.29
-
May 8, 2026
16.99
16.99
16.99
16.99
14.42
-
May 7, 2026
16.85
16.85
16.85
16.85
14.30
-
May 6, 2026
16.93
16.93
16.93
16.93
14.37
-
May 5, 2026
16.75
16.75
16.75
16.75
14.22
-
May 4, 2026
16.39
16.39
16.39
16.39
13.91
-
May 1, 2026
16.57
16.57
16.57
16.57
14.07
-
Apr 30, 2026
16.50
16.50
16.50
16.50
14.01
-
Apr 29, 2026
16.17
16.17
16.17
16.17
13.73
-
Apr 28, 2026
16.47
16.47
16.47
16.47
13.98
-
Apr 27, 2026
16.50
16.50
16.50
16.50
14.01
-
Apr 24, 2026
16.52
16.52
16.52
16.52
14.02
-
Apr 23, 2026
16.45
16.45
16.45
16.45
13.96
-
Apr 22, 2026
16.34
16.34
16.34
16.34
13.87
-
Apr 21, 2026
16.31
16.31
16.31
16.31
13.85
-
Apr 20, 2026
16.57
16.57
16.57
16.57
14.07
-
Apr 17, 2026
16.56
16.56
16.56
16.56
14.06
-
Apr 16, 2026
16.19
16.19
16.19
16.19
13.74
-
Apr 15, 2026
16.26
16.26
16.26
16.26
13.80
-
Apr 14, 2026
16.42
16.42
16.42
16.42
13.94
-
Apr 13, 2026
16.31
16.31
16.31
16.31
13.85
-
Apr 10, 2026
16.18
16.18
16.18
16.18
13.74
-
Apr 9, 2026
16.27
16.27
16.27
16.27
13.81
-
Apr 8, 2026
16.01
16.01
16.01
16.01
13.59
-
Apr 7, 2026
15.58
15.58
15.58
15.58
13.23
-
Apr 6, 2026
15.54
15.54
15.54
15.54
13.19
-
Apr 2, 2026
15.48
15.48
15.48
15.48
13.14
-
Apr 1, 2026
15.46
15.46
15.46
15.46
13.12
-
Mar 31, 2026
15.27
15.27
15.27
15.27
12.96
-
Mar 30, 2026
14.98
14.98
14.98
14.98
12.72
-
Mar 27, 2026
15.04
15.04
15.04
15.04
12.77
-
Mar 26, 2026
15.23
15.23
15.23
15.23
12.93
-
Mar 25, 2026
15.48
15.48
15.48
15.48
13.14
-
Mar 24, 2026
15.38
15.38
15.38
15.38
13.06
-
Mar 23, 2026
15.33
15.33
15.33
15.33
13.01
-
Mar 20, 2026
14.90
14.90
14.90
14.90
12.65
-
Mar 19, 2026
15.17
15.17
15.17
15.17
12.88
-
Mar 18, 2026
15.13
15.13
15.13
15.13
12.84
-
Mar 17, 2026
15.34
15.34
15.34
15.34
13.02
-
Mar 16, 2026
15.30
15.30
15.30
15.30
12.99
-
Mar 13, 2026
15.11
15.11
15.11
15.11
12.83
-
Mar 12, 2026
15.32
15.32
15.32
15.32
13.01
-
Mar 11, 2026
15.60
15.60
15.60
15.60
13.24
-
Mar 10, 2026
15.65
15.65
15.65
15.65
13.29
-
Mar 9, 2026
15.66
15.66
15.66
15.66
13.29
-
Mar 6, 2026
15.65
15.65
15.65
15.65
13.29
-
Mar 5, 2026
15.90
15.90
15.90
15.90
13.50
-
Mar 4, 2026
16.23
16.23
16.23
16.23
13.78
-
Mar 3, 2026
16.07
16.07
16.07
16.07
13.64
-
Mar 2, 2026
16.27
16.27
16.27
16.27
13.81
-
Feb 27, 2026
16.13
16.13
16.13
16.13
13.69
-
Feb 26, 2026
16.29
16.29
16.29
16.29
13.83
-
Feb 25, 2026
16.25
16.25
16.25
16.25
13.80
-
Feb 24, 2026
16.17
16.17
16.17
16.17
13.73
-
Feb 23, 2026
15.95
15.95
15.95
15.95
13.54
-
Feb 20, 2026
16.24
16.24
16.24
16.24
13.79
-
Feb 19, 2026
16.11
16.11
16.11
16.11
13.68
-
Feb 18, 2026
16.04
16.04
16.04
16.04
13.62
-
Feb 17, 2026
16.02
16.02
16.02
16.02
13.60
-
Feb 13, 2026
16.03
16.03
16.03
16.03
13.61
-
Feb 12, 2026
15.86
15.86
15.86
15.86
13.46
-
Feb 11, 2026
16.03
16.03
16.03
16.03
13.61
-
Feb 10, 2026
16.04
16.04
16.04
16.04
13.62
-
Feb 9, 2026
15.98
15.98
15.98
15.98
13.57
-
Feb 6, 2026
15.93
15.93
15.93
15.93
13.52
-
Feb 5, 2026
15.52
15.52
15.52
15.52
13.18
-
Feb 4, 2026
15.70
15.70
15.70
15.70
13.33
-
Feb 3, 2026
15.69
15.69
15.69
15.69
13.32
-
Feb 2, 2026
15.61
15.61
15.61
15.61
13.25
-
Jan 30, 2026
15.35
15.35
15.35
15.35
13.03
-
Jan 29, 2026
15.40
15.40
15.40
15.40
13.07
-
Jan 28, 2026
15.23
15.23
15.23
15.23
12.93
-
Jan 27, 2026
15.39
15.39
15.39
15.39
13.07
-
Jan 26, 2026
15.40
15.40
15.40
15.40
13.07
-
Jan 23, 2026
15.42
15.42
15.42
15.42
13.09
-
Jan 22, 2026
15.64
15.64
15.64
15.64
13.28
-
Jan 21, 2026
15.58
15.58
15.58
15.58
13.23
-
Jan 20, 2026
15.21
15.21
15.21
15.21
12.91
-
Jan 16, 2026
15.47
15.47
15.47
15.47
13.13
-
Jan 15, 2026
15.51
15.51
15.51
15.51
13.17
-
Jan 14, 2026
15.28
15.28
15.28
15.28
12.97
-
Jan 13, 2026
15.11
15.11
15.11
15.11
12.83
-
Jan 12, 2026
15.13
15.13
15.13
15.13
12.84
-
Jan 9, 2026
14.96
14.96
14.96
14.96
12.70
-
Jan 8, 2026
14.89
14.89
14.89
14.89
12.64
-
Jan 7, 2026
14.59
14.59
14.59
14.59
12.39
-
Jan 6, 2026
14.69
14.69
14.69
14.69
12.47
-
Jan 5, 2026
14.56
14.56
14.56
14.56
12.36
-
Jan 2, 2026
14.36
14.36
14.36
14.36
12.19
-
Dec 31, 2025
14.30
14.30
14.30
14.30
12.14
-
Dec 30, 2025
14.39
14.39
14.39
14.39
12.22
-
Dec 29, 2025
14.50
14.50
14.50
14.50
12.31
-
Dec 26, 2025
14.58
14.58
14.58
14.58
12.38
-
Dec 24, 2025
14.57
14.57
14.57
14.57
12.37
-
Dec 23, 2025
14.56
14.56
14.56
14.56
12.36
-
Dec 22, 2025
14.56
14.56
14.56
14.56
12.36
-
Dec 19, 2025
14.59
14.59
14.59
14.59
12.39
-
Dec 18, 2025
14.59
14.59
14.59
14.59
12.39
-
Dec 17, 2025
14.41
14.41
14.41
14.41
12.23
-
Dec 16, 2025
14.53
14.53
14.53
14.53
12.33
-
Dec 15, 2025
14.48
14.48
14.48
14.48
12.29
-
Dec 12, 2025
14.52
14.52
14.52
14.52
12.33
-
Dec 11, 2025
14.62
14.62
14.62
14.62
12.41
-
Dec 10, 2025
14.42
14.42
14.42
14.42
12.24
-
Dec 9, 2025
14.11
14.11
14.11
14.11
11.98
-
Dec 8, 2025
14.03
14.03
14.03
14.03
11.91
-
Dec 5, 2025
14.03
14.03
14.03
14.03
11.91
-
Dec 4, 2025
14.05
14.05
14.05
14.05
11.93
-
Dec 3, 2025
14.10
14.10
14.10
14.10
11.97
-
Dec 2, 2025
13.88
13.88
13.88
13.88
11.78
-
Dec 1, 2025
13.84
13.84
13.84
13.84
11.75
-
Nov 28, 2025
13.96
13.96
13.96
13.96
11.85
-
Nov 26, 2025
13.93
13.93
13.93
13.93
11.83
-
Nov 25, 2025
13.84
13.84
13.84
13.84
11.75
-
Nov 24, 2025
13.55
13.55
13.55
13.55
11.50
-
Nov 21, 2025
13.44
13.44
13.44
13.44
11.41
-
Nov 20, 2025
13.17
13.17
13.17
13.17
11.18
-
Nov 19, 2025
13.26
13.26
13.26
13.26
11.26
-
Nov 18, 2025
13.34
13.34
13.34
13.34
11.32
-
Nov 17, 2025
13.35
13.35
13.35
13.35
11.33
-
Nov 14, 2025
13.67
13.67
13.67
13.67
11.60
-
Nov 13, 2025
13.68
13.68
13.68
13.68
11.61
-
Nov 12, 2025
13.88
13.88
13.88
13.88
11.78
-
Nov 11, 2025
13.84
13.84
13.84
13.84
11.75
-
Nov 10, 2025
13.85
13.85
13.85
13.85
11.76
-
Nov 7, 2025
13.69
13.69
13.69
13.69
11.62
-
Nov 6, 2025
13.64
13.64
13.64
13.64
11.58
-
Nov 5, 2025
13.75
13.75
13.75
13.75
11.67
-
Nov 4, 2025
13.54
13.54
13.54
13.54
11.49
-
Nov 3, 2025
13.73
13.73
13.73
13.73
11.66
-
