Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.65
+0.64 (2.78%)
Aug 12, 2025, 9:30 AM EDT
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.04% |
| Aug 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.04% |
| Aug 7, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.26% |
| Aug 6, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.13% |
| Aug 5, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.17% |
| Aug 4, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 2.14% |
| Aug 1, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -1.71% |
| Jul 31, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.35% |
| Jul 30, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.46% |
| Jul 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.31% |
| Jul 28, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.09% |
| Jul 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.58% |
| Jul 24, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.27% |
| Jul 23, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 1.31% |
| Jul 22, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.07% |
| Jul 21, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.66% |
| Jul 18, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.40% |
| Jul 17, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.52% |
| Jul 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.09% |
| Jul 15, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.72% |
| Jul 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.14% |
| Jul 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.50% |
| Jul 10, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.72% |
| Jul 9, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 2.02% |
| Jul 8, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.64% |
| Jul 7, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.35% |
| Jul 3, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.55% |
| Jul 2, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.73% |
| Jul 1, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.89% |
| Jun 30, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.27% |
| Jun 27, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.23% |
| Jun 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.85% |
| Jun 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.73% |
| Jun 24, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.63% |
| Jun 23, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.99% |
| Jun 20, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.28% |
| Jun 18, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.38% |
| Jun 17, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.56% |
| Jun 16, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.18% |
| Jun 13, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.49% |
| Jun 12, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% |
| Jun 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.38% |
| Jun 10, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.07% |
| Jun 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.32% |
| Jun 6, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.31% |
| Jun 5, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.23% |
| Jun 4, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.05% |
| Jun 3, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.33% |
| Jun 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.65% |
| May 30, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |