DF Dent Small Cap Growth Fund Investor Shares (DFDSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.40
-0.29 (-1.22%)
May 15, 2025, 8:05 AM EDT
DFDSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.34% |
| May 14, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.22% |
| May 13, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.17% |
| May 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 3.41% |
| May 9, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| May 8, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.24% |
| May 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.31% |
| May 6, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.96% |
| May 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.13% |
| May 2, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 2.01% |
| May 1, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.13% |
| Apr 30, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.04% |
| Apr 29, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.90% |
| Apr 28, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.09% |
| Apr 25, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.07% |
| Apr 24, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 1.59% |
| Apr 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.76% |
| Apr 22, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.32% |
| Apr 21, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.67% |
| Apr 17, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.23% |
| Apr 16, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.46% |
| Apr 15, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.18% |
| Apr 14, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 1.29% |
| Apr 11, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.68% |
| Apr 10, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -3.65% |
| Apr 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 8.98% |
| Apr 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.44% |
| Apr 7, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.23% |
| Apr 4, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -4.26% |
| Apr 3, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -5.40% |
| Apr 2, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.83% |
| Apr 1, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.75% |
| Mar 31, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Mar 28, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.94% |
| Mar 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.17% |
| Mar 26, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.73% |
| Mar 25, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.21% |
| Mar 24, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2.42% |
| Mar 21, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.13% |
| Mar 20, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.96% |
| Mar 19, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.48% |
| Mar 18, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.87% |
| Mar 17, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.27% |
| Mar 14, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 2.75% |
| Mar 13, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.90% |
| Mar 12, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |
| Mar 11, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.53% |
| Mar 10, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -2.27% |
| Mar 7, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.09% |
| Mar 6, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.56% |