Driehaus Small Cap Growth Institutional (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.00
-0.11 (-0.50%)
Jul 11, 2025, 4:00 PM EDT
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| May 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10% |
| May 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.77% |
| May 27, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.66% |
| May 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.64% |
| May 22, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.30% |
| May 21, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -2.50% |
| May 20, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.10% |
| May 19, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.14% |
| May 16, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.73% |
| May 15, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% |
| May 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.10% |
| May 13, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.19% |
| May 12, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 2.85% |
| May 9, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.60% |
| May 8, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.36% |
| May 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.35% |
| May 6, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.03% |
| May 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.44% |