Disciplined Growth Investors (DGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.47
+0.13 (0.49%)
Sep 5, 2025, 4:00 PM EDT
DGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.49% |
| Sep 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.19% |
| Sep 3, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.15% |
| Sep 2, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.76% |
| Aug 29, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -0.64% |
| Aug 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.65% |
| Aug 27, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.66% |
| Aug 26, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.35% |
| Aug 25, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.66% |
| Aug 22, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 2.49% |
| Aug 21, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.04% |
| Aug 20, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.71% |
| Aug 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.55% |
| Aug 18, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.20% |
| Aug 15, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.23% |
| Aug 14, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.12% |
| Aug 13, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.45% |
| Aug 12, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.00% |
| Aug 11, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.67% |
| Aug 8, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.51% |
| Aug 7, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.43% |
| Aug 6, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.20% |
| Aug 5, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.04% |
| Aug 4, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.80% |
| Aug 1, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -1.42% |
| Jul 31, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.67% |
| Jul 30, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.39% |
| Jul 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.04% |
| Jul 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.03% |
| Jul 25, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.88% |
| Jul 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.68% |
| Jul 23, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.64% |
| Jul 22, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.32% |
| Jul 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.68% |
| Jul 18, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Jul 17, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.09% |
| Jul 16, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.45% |
| Jul 15, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.64% |
| Jul 14, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.88% |
| Jul 10, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.64% |
| Jul 8, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.89% |
| Jul 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -1.16% |
| Jul 3, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.36% |
| Jul 2, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.89% |
| Jul 1, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.04% |
| Jun 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.49% |
| Jun 27, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.20% |
| Jun 26, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.82% |
| Jun 25, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.04% |