Driehaus Micro Cap Growth Fund (DMCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.82
-0.30 (-2.29%)
Jun 13, 2025, 4:00 PM EDT
DMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -2.29% |
| Jun 12, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.23% |
| Jun 11, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.38% |
| Jun 10, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.29% |
| Jun 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.23% |
| Jun 6, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.80% |
| Jun 5, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.47% |
| Jun 4, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.23% |
| Jun 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.11% |
| Jun 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.28% |
| May 30, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.24% |
| May 29, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.71% |
| May 28, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.18% |
| May 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.67% |
| May 23, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.13% |
| May 22, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| May 21, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.52% |
| May 20, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |
| May 19, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.16% |
| May 16, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.12% |
| May 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% |
| May 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| May 13, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.32% |
| May 12, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.55% |
| May 9, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.08% |
| May 8, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.59% |
| May 7, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.36% |
| May 6, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.42% |
| May 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.58% |
| May 2, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.82% |
| May 1, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.69% |
| Apr 30, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.44% |
| Apr 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.03% |
| Apr 28, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.60% |
| Apr 25, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.26% |
| Apr 24, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 2.57% |
| Apr 23, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2.64% |
| Apr 22, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3.29% |
| Apr 21, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -3.19% |
| Apr 17, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.73% |
| Apr 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.82% |
| Apr 14, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.68% |
| Apr 11, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.39% |
| Apr 10, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -4.20% |
| Apr 9, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 9.84% |
| Apr 8, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.83% |
| Apr 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.59% |
| Apr 4, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -5.65% |
| Apr 3, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.57% |