Dean Small Cap Value (DASCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.32
-0.01 (-0.05%)
Sep 5, 2025, 4:00 PM EDT
DASCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.21% |
| Sep 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.05% |
| Sep 4, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 2.01% |
| Sep 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.42% |
| Sep 2, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.78% |
| Aug 29, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.42% |
| Aug 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.72% |
| Aug 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.73% |
| Aug 26, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.31% |
| Aug 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.57% |
| Aug 22, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 4.43% |
| Aug 21, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.11% |
| Aug 20, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.65% |
| Aug 19, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.27% |
| Aug 18, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.27% |
| Aug 15, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.44% |
| Aug 14, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -1.26% |
| Aug 13, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.43% |
| Aug 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 3.75% |
| Aug 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.39% |
| Aug 8, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.79% |
| Aug 7, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Aug 6, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.27% |
| Aug 5, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.22% |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.10% |
| Aug 1, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.11% |
| Jul 31, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.15% |
| Jul 30, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.35% |
| Jul 29, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.54% |
| Jul 28, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.27% |
| Jul 25, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.82% |
| Jul 24, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.87% |
| Jul 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.85% |
| Jul 22, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.49% |
| Jul 21, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.11% |
| Jul 18, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.66% |
| Jul 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.33% |
| Jul 16, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.50% |
| Jul 15, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -2.77% |
| Jul 14, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.32% |
| Jul 11, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.33% |
| Jul 10, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.64% |
| Jul 9, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.54% |
| Jul 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.15% |
| Jul 7, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.82% |
| Jul 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.27% |
| Jul 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.69% |
| Jul 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 2.81% |
| Jun 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.22% |
| Jun 27, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |