Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.60
+0.52 (2.88%)
Apr 22, 2025, 1:02 PM EDT
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 2.31% |
| Apr 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.88% |
| Apr 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -3.26% |
| Apr 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.32% |
| Apr 16, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.11% |
| Apr 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.53% |
| Apr 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.63% |
| Apr 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.27% |
| Apr 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -3.79% |
| Apr 9, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 9.98% |
| Apr 8, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -2.13% |
| Apr 7, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.46% |
| Apr 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -6.37% |
| Apr 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -6.94% |
| Apr 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 2.26% |
| Apr 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.36% |
| Mar 31, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.76% |
| Mar 28, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.17% |
| Mar 27, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.88% |
| Mar 26, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.01% |
| Mar 25, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.19% |
| Mar 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.25% |
| Mar 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Mar 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.83% |
| Mar 19, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 2.61% |
| Mar 18, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.53% |
| Mar 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.55% |
| Mar 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 2.78% |
| Mar 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.27% |
| Mar 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.22% |
| Mar 11, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.76% |
| Mar 10, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -3.60% |
| Mar 7, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.79% |
| Mar 6, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -3.59% |
| Mar 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.26% |
| Mar 4, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.82% |
| Mar 3, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -3.57% |
| Feb 28, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.79% |
| Feb 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.81% |
| Feb 26, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1.22% |
| Feb 25, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.25% |
| Feb 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% |
| Feb 21, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.35% |
| Feb 20, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.55% |
| Feb 19, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.64% |
| Feb 18, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.73% |
| Feb 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.09% |
| Feb 13, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.69% |
| Feb 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.35% |
| Feb 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.07% |