Disciplined Growth Investors (DGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.16
-0.90 (-3.33%)
Oct 10, 2025, 4:00 PM EDT
DGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -3.33% |
| Oct 9, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.62% |
| Oct 8, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.87% |
| Oct 7, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.82% |
| Oct 6, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.67% |
| Oct 3, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.30% |
| Oct 2, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.45% |
| Oct 1, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.75% |
| Sep 30, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.45% |
| Sep 29, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.08% |
| Sep 26, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.69% |
| Sep 25, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.79% |
| Sep 24, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.86% |
| Sep 23, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.30% |
| Sep 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.15% |
| Sep 19, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.52% |
| Sep 18, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.94% |
| Sep 17, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.23% |
| Sep 16, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.11% |
| Sep 15, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.76% |
| Sep 12, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.38% |
| Sep 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.55% |
| Sep 10, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.15% |
| Sep 9, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.04% |
| Sep 8, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.04% |
| 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% |