Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.59
+0.26 (1.22%)
Feb 26, 2025, 4:00 PM EST
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 10, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.30% |
| Feb 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.25% |
| Feb 6, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.54% |
| Feb 5, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.43% |
| Feb 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.10% |
| Feb 3, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.93% |
| Jan 31, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.83% |
| Jan 30, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 2.00% |
| Jan 29, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.04% |
| Jan 28, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.47% |
| Jan 27, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -5.93% |
| Jan 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.17% |
| Jan 23, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.57% |
| Jan 22, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.53% |
| Jan 21, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.07% |
| Jan 17, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.58% |
| Jan 16, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% |
| Jan 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.09% |
| Jan 14, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.82% |
| Jan 13, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.56% |
| Jan 10, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.01% |
| Jan 8, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.25% |
| Jan 7, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -1.32% |
| Jan 6, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.37% |
| Jan 3, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.25% |
| Jan 2, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.90% |
| Dec 31, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.13% |
| Dec 30, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.35% |
| Dec 27, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.99% |