DF Dent Small Cap Growth Fund Institutional Shares (DFSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.54
+0.12 (0.47%)
At close: Aug 26, 2026
DFSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.27% |
| Aug 26, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.47% |
| Aug 25, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.35% |
| Aug 24, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.01% |
| Aug 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.86% |
| Aug 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.51% |
| Aug 19, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.75% |
| Aug 18, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.32% |
| Aug 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.84% |
| Aug 14, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.23% |
| Aug 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.43% |
| Aug 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.46% |
| Aug 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.93% |
| Aug 10, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.50% |
| Aug 7, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.82% |
| Aug 6, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.08% |
| Aug 5, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.00% |
| Aug 4, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.53% |
| Aug 3, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 2.39% |
| Jul 31, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.88% |
| Jul 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.77% |
| Jul 29, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.80% |
| Jul 28, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.63% |
| Jul 27, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.03% |
| Jul 24, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.37% |
| Jul 23, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.25% |
| Jul 22, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.31% |
| Jul 21, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.37% |
| Jul 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.89% |
| Jul 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.12% |
| Jul 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.46% |
| Jul 15, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% |
| Jul 14, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.20% |
| Jul 13, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.96% |
| Jul 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.04% |
| Jul 9, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.97% |
| Jul 8, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.20% |
| Jul 7, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.62% |
| Jul 6, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.20% |
| Jul 2, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.12% |
| Jul 1, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.78% |
| Jun 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.62% |
| Jun 29, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.04% |
| Jun 26, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.61% |
| Jun 25, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 2.58% |
| Jun 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.25% |
| Jun 23, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.05% |
| Jun 22, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.20% |
| Jun 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 2.21% |
| Jun 17, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.51% |