WHOSX - Wasatch-Hoisington US Treasury

Nasdaq - Nasdaq Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202023.5123.5123.5123.5123.51-
02 Apr 202023.2323.2323.2323.2323.23-
01 Apr 202023.0923.0923.0923.0923.09-
31 Mar 202022.8422.8422.8422.8422.84-
30 Mar 202023.2123.2123.2123.2123.21-
27 Mar 202022.9722.9722.9722.9722.97-
26 Mar 202022.6922.6922.6922.6922.69-
25 Mar 202022.5822.5822.5822.5822.58-
24 Mar 202022.6922.6922.6922.6922.69-
23 Mar 202022.7722.7722.7722.7722.77-
20 Mar 202021.5021.5021.5021.5021.50-
19 Mar 202020.6820.6820.6820.6820.68-
18 Mar 202019.9519.9519.9519.9519.95-
17 Mar 202021.6321.6321.6321.6321.63-
16 Mar 202022.8622.8622.8622.8622.86-
13 Mar 202021.5921.5921.5921.5921.59-
12 Mar 202022.2522.2522.2522.2522.25-
11 Mar 202022.7022.7022.7022.7022.70-
10 Mar 202022.8422.8422.8422.8422.84-
09 Mar 202024.6224.6224.6224.6224.62-
06 Mar 202023.2923.2923.2923.2923.29-
05 Mar 202021.5621.5621.5621.5621.56-
04 Mar 202021.2421.2421.2421.2421.24-
03 Mar 202021.3021.3021.3021.3021.30-
02 Mar 202021.2421.2421.2421.2421.24-
28 Feb 202021.1821.1821.1821.1821.18-
27 Feb 202020.6720.6720.6720.6720.67-
26 Feb 202020.6220.6220.6220.6220.62-
25 Feb 202020.5920.5920.5920.5920.59-
24 Feb 202020.4520.4520.4520.4520.45-
21 Feb 202020.0820.0820.0820.0820.08-
20 Feb 202019.8519.8519.8519.8519.85-
19 Feb 202019.6519.6519.6519.6519.65-
18 Feb 202019.7019.7019.7019.7019.70-
14 Feb 202019.5419.5419.5419.5419.54-
13 Feb 202019.4019.4019.4019.4019.40-
12 Feb 202019.3219.3219.3219.3219.32-
11 Feb 202019.4919.4919.4919.4919.49-
10 Feb 202019.6119.6119.6119.6119.61-
07 Feb 202019.5419.5419.5419.5419.54-
06 Feb 202019.2219.2219.2219.2219.22-
05 Feb 202019.1319.1319.1319.1319.13-
04 Feb 202019.3419.3419.3419.3419.34-
03 Feb 202019.7019.7019.7019.7019.70-
31 Jan 202019.6319.6319.6319.6319.63-
30 Jan 202019.5819.5819.5819.5819.58-
29 Jan 202019.4819.4819.4819.4819.48-
28 Jan 202019.2919.2919.2919.2919.29-
27 Jan 202019.4619.4619.4619.4619.46-
24 Jan 202019.1719.1719.1719.1719.17-
23 Jan 202018.9518.9518.9518.9518.95-
22 Jan 202018.7818.7818.7818.7818.78-
21 Jan 202018.7118.7118.7118.7118.71-
17 Jan 202018.4418.4418.4418.4418.44-
16 Jan 202018.6518.6518.6518.6518.65-
15 Jan 202018.7218.7218.7218.7218.72-
14 Jan 202018.5918.5918.5918.5918.59-
13 Jan 202018.4618.4618.4618.4618.46-
10 Jan 202018.5418.5418.5418.5418.54-
09 Jan 202018.3418.3418.3418.3418.34-
08 Jan 202018.2318.2318.2318.2318.23-
07 Jan 202018.4418.4418.4418.4418.44-
06 Jan 202018.5518.5518.5518.5518.55-
03 Jan 202018.6818.6818.6818.6818.68-
02 Jan 202018.3218.3218.3218.3218.32-
31 Dec 201918.1718.1718.1718.1718.17-
30 Dec 201918.3118.3118.3118.3118.31-
27 Dec 201918.4418.4418.4418.4418.44-
26 Dec 201918.3318.3318.3318.3318.33-
24 Dec 201918.3318.3318.3318.3318.33-
23 Dec 201918.2418.2418.2418.2418.24-
20 Dec 201918.2918.2918.2918.2918.29-
19 Dec 201918.3018.3018.3018.3018.30-
19 Dec 20190.086 Dividend
18 Dec 201918.3518.3518.3518.3518.26-
17 Dec 201918.4918.4918.4918.4918.40-
16 Dec 201918.5318.5318.5318.5318.44-
13 Dec 201918.7718.7718.7718.7718.68-
12 Dec 201918.4818.4818.4818.4818.39-
11 Dec 201918.8918.8918.8918.8918.80-
10 Dec 201918.7518.7518.7518.7518.66-
09 Dec 201918.7018.7018.7018.7018.61-
06 Dec 201918.6218.6218.6218.6218.53-
05 Dec 201918.7618.7618.7618.7618.67-
04 Dec 201918.8218.8218.8218.8218.73-
03 Dec 201919.1019.1019.1019.1019.01-
02 Dec 201918.6018.6018.6018.6018.51-
29 Nov 201918.9518.9518.9518.9518.86-
27 Nov 201918.9818.9818.9818.9818.89-
26 Nov 201919.0519.0519.0519.0518.96-
25 Nov 201918.9218.9218.9218.9218.83-
22 Nov 201918.8518.8518.8518.8518.76-
21 Nov 201918.8018.8018.8018.8018.71-
20 Nov 201918.9218.9218.9218.9218.83-
19 Nov 201918.7218.7218.7218.7218.63-
18 Nov 201918.5518.5518.5518.5518.46-
15 Nov 201918.4818.4818.4818.4818.39-
14 Nov 201918.5418.5418.5418.5418.45-
13 Nov 201918.3218.3218.3218.3218.23-
12 Nov 201918.1818.1818.1818.1818.09-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more