Driehaus Micro Cap Growth Fund (DMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.77
+0.22 (1.33%)
At close: Apr 2, 2026
DMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.33% |
| Apr 1, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.98% |
| Mar 31, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 5.47% |
| Mar 30, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -3.72% |
| Mar 27, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.42% |
| Mar 26, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -3.67% |
| Mar 25, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.96% |
| Mar 24, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.48% |
| Mar 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 3.08% |
| Mar 20, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -2.98% |
| Mar 19, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.09% |
| Mar 18, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.30% |
| Mar 17, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.13% |
| Mar 16, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.94% |
| Mar 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.44% |
| Mar 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.75% |
| Mar 11, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.23% |
| Mar 10, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.58% |
| Mar 9, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.53% |
| Mar 6, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.46% |
| Mar 5, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.24% |
| Mar 4, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.99% |
| Mar 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -3.39% |
| Mar 2, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 2.14% |
| Feb 27, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.03% |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.68% |
| Feb 25, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% |
| Feb 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.21% |
| Feb 23, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.23% |
| Feb 20, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.12% |
| Feb 19, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.76% |
| Feb 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% |
| Feb 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.18% |
| Feb 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.31% |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.27% |
| Feb 11, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.92% |
| Feb 10, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.22% |
| Feb 6, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 5.81% |
| Feb 5, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -3.35% |
| Feb 4, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -4.34% |
| Feb 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.98% |
| Feb 2, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.36% |
| Jan 30, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -3.26% |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Jan 28, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.49% |
| Jan 26, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.74% |
| Jan 23, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.79% |
| Jan 22, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.25% |