Driehaus Small Cap Growth Fund Institutional Class (DNSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.48
-0.69 (-2.45%)
At close: Oct 14, 2026
DNSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.45% |
| Oct 13, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.77% |
| Oct 12, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -1.56% |
| Oct 9, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 1.73% |
| Oct 8, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.08% |
| Oct 7, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.61% |
| Oct 6, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.82% |
| Oct 5, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.47% |
| Oct 2, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.92% |
| Oct 1, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.48% |
| Sep 30, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.14% |
| Sep 29, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| Sep 28, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.38% |
| Sep 25, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.17% |
| Sep 24, 2026 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.03% |
| Sep 23, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.01% |
| Sep 22, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.30% |
| Sep 21, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.05% |
| Sep 18, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.84% |
| Sep 17, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 1.23% |
| Sep 16, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.14% |
| Sep 15, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -1.38% |
| Sep 14, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.47% |
| Sep 11, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.67% |
| Sep 10, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -1.40% |
| Sep 9, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.31% |
| Sep 8, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.52% |
| Sep 4, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.03% |
| Sep 3, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.62% |
| Sep 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.63% |
| Sep 1, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.88% |
| Aug 31, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -0.74% |
| Aug 28, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -2.78% |
| Aug 27, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.92% |
| Aug 26, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.09% |
| Aug 25, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.38% |
| Aug 24, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.04% |
| Aug 21, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.34% |
| Aug 20, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -2.15% |
| Aug 19, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.34% |
| Aug 18, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.81% |
| Aug 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.22% |
| Aug 14, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.18% |
| Aug 13, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.40% |
| Aug 12, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.06% |
| Aug 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.13% |
| Aug 10, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.06% |
| Aug 7, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.57% |
| Aug 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.87% |
| Aug 5, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.06% |