Driehaus Small Cap Growth Institutional (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.34
+0.94 (3.56%)
Oct 13, 2025, 4:00 PM EDT
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.76% |
| Oct 15, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.54% |
| Oct 14, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.07% |
| Oct 13, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 3.56% |
| Oct 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.69% |
| Oct 9, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.04% |
| Oct 8, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 2.03% |
| Oct 7, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.64% |
| Oct 6, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.13% |
| Oct 3, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.23% |
| Oct 2, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.38% |
| Oct 1, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.42% |
| Sep 30, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.04% |
| Sep 29, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.01% |
| Sep 26, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.38% |
| Sep 25, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.43% |
| Sep 24, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -2.46% |
| Sep 23, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.12% |
| Sep 22, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.62% |
| Sep 19, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% |
| Sep 18, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 2.90% |
| Sep 17, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.36% |
| Sep 16, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.12% |
| Sep 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.80% |
| Sep 12, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.64% |
| Sep 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.09% |
| Sep 10, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.41% |
| Sep 9, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.28% |
| Sep 8, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.44% |
| Sep 5, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.95% |
| Sep 4, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.22% |
| Sep 3, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.46% |
| Sep 2, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.33% |
| Aug 29, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.44% |
| Aug 28, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.37% |
| Aug 27, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.08% |
| Aug 26, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.48% |
| Aug 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.50% |
| Aug 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.63% |
| Aug 21, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.96% |
| Aug 20, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.17% |
| Aug 19, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -2.55% |
| Aug 18, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.51% |
| Aug 15, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.09% |
| Aug 14, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.60% |
| Aug 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.68% |
| Aug 12, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.78% |
| 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% |