The Disciplined Growth Investors Fund (DGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.78
+0.43 (1.70%)
Feb 17, 2026, 8:05 AM EST
DGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.70% |
| Feb 12, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% |
| Feb 11, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.32% |
| Feb 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.04% |
| Feb 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.52% |
| Feb 6, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 3.38% |
| Feb 5, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.06% |
| Feb 4, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.04% |
| Feb 3, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.97% |
| Feb 2, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.32% |
| Jan 30, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.12% |
| Jan 29, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.36% |
| Jan 28, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.24% |
| Jan 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.16% |
| Jan 26, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.52% |
| Jan 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.96% |
| Jan 22, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.05% |
| Jan 21, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 1.81% |
| Jan 20, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.58% |
| Jan 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.24% |
| Jan 15, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.82% |
| Jan 14, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.65% |
| Jan 13, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.20% |
| Jan 12, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.65% |
| Jan 9, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.95% |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.25% |
| Jan 7, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.61% |
| Jan 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.20% |
| Jan 5, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.88% |
| Jan 2, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.89% |
| Dec 31, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.00% |
| Dec 30, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.21% |
| Dec 29, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -0.12% |
| Dec 26, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.42% |
| Dec 24, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.04% |
| Dec 23, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.21% |
| Dec 22, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.46% |
| Dec 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% |
| Dec 18, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% |
| Dec 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.46% |
| Dec 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.17% |
| Dec 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.42% |
| Dec 12, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.96% |
| Dec 11, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -6.59% |
| Dec 10, 2025 | 24.49 | 24.49 | 24.49 | 26.25 | 24.49 | 1.27% |
| Dec 9, 2025 | 24.18 | 24.18 | 24.18 | 25.92 | 24.18 | - |
| Dec 8, 2025 | 24.18 | 24.18 | 24.18 | 25.92 | 24.18 | - |
| Dec 5, 2025 | 24.18 | 24.18 | 24.18 | 25.92 | 24.18 | 0.12% |
| Dec 4, 2025 | 24.15 | 24.15 | 24.15 | 25.89 | 24.15 | 0.74% |
| Dec 3, 2025 | 23.98 | 23.98 | 23.98 | 25.70 | 23.98 | -0.43% |