Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.67
-0.25 (-0.93%)
Mar 13, 2026, 9:30 AM EST
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.93% |
| Mar 12, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.34% |
| Mar 11, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.64% |
| Mar 10, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.47% |
| Mar 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3.03% |
| Mar 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.39% |
| Mar 5, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -3.11% |
| Mar 4, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.01% |
| Mar 3, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -3.15% |
| Mar 2, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.20% |
| Feb 27, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.58% |
| Feb 26, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.64% |
| Feb 25, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Feb 24, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.15% |
| Feb 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.95% |
| Feb 20, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.27% |
| Feb 19, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.34% |
| Feb 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.48% |
| Feb 17, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.62% |
| Feb 13, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.97% |
| Feb 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -2.08% |
| Feb 11, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.58% |
| Feb 10, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -1.11% |
| Feb 9, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.88% |
| Feb 6, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 4.42% |
| Feb 5, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -1.82% |
| Feb 4, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -3.38% |
| Feb 3, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.13% |
| Feb 2, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.11% |
| Jan 30, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -2.56% |
| Jan 29, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% |
| Jan 28, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.17% |
| Jan 27, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.08% |
| Jan 26, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.24% |
| Jan 23, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -2.01% |
| Jan 22, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.13% |
| Jan 21, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.61% |
| Jan 20, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.43% |
| Jan 16, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.23% |
| Jan 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 1.05% |
| Jan 14, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.72% |
| Jan 13, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.62% |
| Jan 12, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.76% |
| Jan 9, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.33% |
| Jan 8, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.31% |
| Jan 7, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.28% |
| Jan 6, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 1.49% |
| Jan 5, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.30% |
| Jan 2, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 2.06% |
| Dec 31, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.66% |