Skip to main content
logo
Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.06
-0.85 (-2.94%)
At close: Dec 12, 2025

DNSMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 15, 202527.7627.7627.7627.7627.76-1.07%
Dec 12, 202528.0628.0628.0628.0628.06-2.94%
Dec 11, 202528.9128.9128.9128.9128.911.72%
Dec 10, 202528.4228.4228.4228.4228.420.67%
Dec 9, 202528.2328.2328.2328.2328.23-0.11%
Dec 8, 202528.2628.2628.2628.2628.261.36%
Dec 5, 202527.8827.8827.8827.8827.88-0.18%
Dec 4, 202527.9327.9327.9327.9327.931.82%
Dec 3, 202527.4327.4327.4327.4327.431.82%
Dec 2, 202526.9426.9426.9426.9426.94-0.52%
Dec 1, 202527.0827.0827.0827.0827.08-2.24%
Nov 28, 202527.7027.7027.7027.7027.700.98%
Nov 26, 202527.4327.4327.4327.4327.431.59%
Nov 25, 202527.0027.0027.0027.0027.001.62%
Nov 24, 202526.5726.5726.5726.5726.573.75%
Nov 21, 202525.6125.6125.6125.6125.612.11%
Nov 20, 202525.0825.0825.0825.0825.08-3.02%
Nov 19, 202525.8625.8625.8625.8625.861.29%
Nov 18, 202525.5325.5325.5325.5325.53-0.12%
Nov 17, 202525.5625.5625.5625.5625.56-1.27%
Nov 14, 202525.8925.8925.8925.8925.890.94%
Nov 13, 202525.6525.6525.6525.6525.65-5.04%
Nov 12, 202527.0127.0127.0127.0127.01-0.66%
Nov 11, 202527.1927.1927.1927.1927.19-1.06%
Nov 10, 202527.4827.4827.4827.4827.481.70%
Nov 7, 202527.0227.0227.0227.0227.020.30%
Nov 6, 202526.9426.9426.9426.9426.94-1.71%
Nov 5, 202527.4127.4127.4127.4127.411.78%
Nov 4, 202526.9326.9326.9326.9326.93-2.53%
Nov 3, 202527.6327.6327.6327.6327.63-0.50%
Oct 31, 202527.7727.7727.7727.7727.770.29%
Oct 30, 202527.6927.6927.6927.6927.69-1.07%
Oct 29, 202527.9927.9927.9927.9927.990.14%
Oct 28, 202527.9527.9527.9527.9527.950.36%
Oct 27, 202527.8527.8527.8527.8527.851.13%
Oct 24, 202527.5427.5427.5427.5427.542.08%
Oct 23, 202526.9826.9826.9826.9826.982.70%
Oct 22, 202526.2726.2726.2726.2726.27-2.78%
Oct 21, 202527.0227.0227.0227.0227.02-1.13%
Oct 20, 202527.3327.3327.3327.3327.331.75%
Oct 17, 202526.8626.8626.8626.8626.86-1.58%
Oct 16, 202527.2927.2927.2927.2927.29-1.76%
Oct 15, 202527.7827.7827.7827.7827.781.54%
Oct 14, 202527.3627.3627.3627.3627.360.07%
Oct 13, 202527.3427.3427.3427.3427.343.56%
Oct 10, 202526.4026.4026.4026.4026.40-2.69%
Oct 9, 202527.1327.1327.1327.1327.130.04%
Oct 8, 202527.1227.1227.1227.1227.122.03%
Oct 7, 202526.5826.5826.5826.5826.58-0.64%
Oct 6, 202526.7526.7526.7526.7526.751.13%