Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.87
+0.06 (0.19%)
At close: May 4, 2026
DNSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.19% |
| May 1, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.23% |
| Apr 30, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 3.82% |
| Apr 29, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.07% |
| Apr 28, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -2.70% |
| Apr 27, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.43% |
| Apr 24, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.23% |
| Apr 23, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.62% |
| Apr 22, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.79% |
| Apr 21, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.04% |
| Apr 20, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.36% |
| Apr 17, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 2.13% |
| Apr 16, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.37% |
| Apr 15, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.10% |
| Apr 14, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.63% |
| Apr 13, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.69% |
| Apr 10, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.03% |
| Apr 9, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.70% |
| Apr 8, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 4.20% |
| Apr 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.07% |
| Apr 6, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.11% |
| Apr 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.69% |
| Apr 1, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 1.18% |
| Mar 31, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 5.61% |
| Mar 30, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -3.10% |
| Mar 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.67% |
| Mar 26, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.58% |
| Mar 25, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 2.05% |
| Mar 24, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.96% |
| Mar 23, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.30% |
| Mar 20, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -3.04% |
| Mar 19, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.19% |
| Mar 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.53% |
| Mar 17, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.99% |
| Mar 16, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.80% |
| Mar 13, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.93% |
| Mar 12, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -3.34% |
| Mar 11, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.64% |
| Mar 10, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.47% |
| Mar 9, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 3.03% |
| Mar 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.39% |
| Mar 5, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -3.11% |
| Mar 4, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 1.01% |
| Mar 3, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -3.15% |
| Mar 2, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.20% |
| Feb 27, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.58% |
| Feb 26, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.64% |
| Feb 25, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Feb 24, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 2.15% |
| Feb 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.95% |