Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.28
-0.06 (-0.28%)
Jun 20, 2025, 4:00 PM EDT
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 2.06% |
| May 1, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.30% |
| Apr 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.45% |
| Apr 29, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.91% |
| Apr 28, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.56% |
| Apr 25, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.36% |
| Apr 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.73% |
| Apr 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 2.31% |
| Apr 22, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.88% |
| Apr 21, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -3.26% |
| Apr 17, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.32% |
| Apr 16, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.11% |
| Apr 15, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.53% |
| Apr 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.63% |
| Apr 11, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.27% |
| Apr 10, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -3.79% |
| Apr 9, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 9.98% |