Dunham Small Cap Growth Fund Class A (DADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.73
+0.29 (1.35%)
Feb 13, 2026, 9:30 AM EST
DADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.52% |
| Feb 13, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.36% |
| Feb 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.81% |
| Feb 11, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| Feb 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.04% |
| Feb 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.05% |
| Feb 6, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 4.71% |
| Feb 5, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.86% |
| Feb 4, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -1.25% |
| Feb 3, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.09% |
| Feb 2, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.13% |
| Jan 30, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.73% |
| Jan 29, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.44% |
| Jan 28, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.13% |
| Jan 27, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.48% |
| Jan 26, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.26% |
| Jan 23, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.73% |
| Jan 22, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.48% |
| Jan 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.77% |
| Jan 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.44% |
| Jan 16, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.13% |
| Jan 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.87% |
| Jan 14, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.22% |
| Jan 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.27% |
| Jan 12, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.72% |
| Jan 9, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.41% |
| Jan 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 7, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.59% |
| Jan 6, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.47% |
| Jan 5, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 2.26% |
| Jan 2, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.58% |
| Dec 31, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.04% |
| Dec 30, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.70% |
| Dec 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -4.78% |
| Dec 26, 2025 | 21.55 | 21.55 | 21.55 | 22.39 | 21.55 | -0.18% |
| Dec 24, 2025 | 21.59 | 21.59 | 21.59 | 22.43 | 21.59 | 0.18% |
| Dec 23, 2025 | 21.55 | 21.55 | 21.55 | 22.39 | 21.55 | -0.31% |
| Dec 22, 2025 | 21.62 | 21.62 | 21.62 | 22.46 | 21.62 | 1.40% |
| Dec 19, 2025 | 21.32 | 21.32 | 21.32 | 22.15 | 21.32 | 1.28% |
| Dec 18, 2025 | 21.05 | 21.05 | 21.05 | 21.87 | 21.05 | 1.11% |
| Dec 17, 2025 | 20.82 | 20.82 | 20.82 | 21.63 | 20.82 | -1.73% |
| Dec 16, 2025 | 21.19 | 21.19 | 21.19 | 22.01 | 21.19 | -0.54% |
| Dec 15, 2025 | 21.30 | 21.30 | 21.30 | 22.13 | 21.30 | -0.72% |
| Dec 12, 2025 | 21.46 | 21.46 | 21.46 | 22.29 | 21.46 | -2.45% |
| Dec 11, 2025 | 22.00 | 22.00 | 22.00 | 22.85 | 22.00 | 0.79% |
| Dec 10, 2025 | 21.82 | 21.82 | 21.82 | 22.67 | 21.82 | 1.61% |
| Dec 9, 2025 | 21.48 | 21.48 | 21.48 | 22.31 | 21.48 | 0.09% |
| Dec 8, 2025 | 21.46 | 21.46 | 21.46 | 22.29 | 21.46 | 0.50% |
| Dec 5, 2025 | 21.35 | 21.35 | 21.35 | 22.18 | 21.35 | -0.05% |
| Dec 4, 2025 | 21.36 | 21.36 | 21.36 | 22.19 | 21.36 | 1.23% |