Driehaus Small/Mid Cap Growth (DSMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.42
+0.26 (1.17%)
At close: Feb 13, 2026
DSMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.54% |
| Feb 13, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.17% |
| Feb 12, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.46% |
| Feb 11, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.13% |
| Feb 10, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.17% |
| Feb 9, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.81% |
| Feb 6, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 4.34% |
| Feb 5, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.50% |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.04% |
| Feb 3, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.52% |
| Feb 2, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.81% |
| Jan 30, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -2.59% |
| Jan 29, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.74% |
| Jan 28, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.22% |
| Jan 27, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.97% |
| Jan 26, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.57% |
| Jan 23, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.12% |
| Jan 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.30% |
| Jan 21, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.41% |
| Jan 20, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.74% |
| Jan 16, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.39% |
| Jan 15, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 1.02% |
| Jan 14, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.18% |
| Jan 13, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.80% |
| Jan 12, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.67% |
| Jan 9, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.69% |
| Jan 8, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.64% |
| Jan 7, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% |
| Jan 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.14% |
| Jan 5, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.65% |
| Jan 2, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.62% |
| Dec 31, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.15% |
| Dec 30, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.71% |
| Dec 29, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.66% |
| Dec 26, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.56% |
| Dec 24, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.14% |
| Dec 23, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.33% |
| Dec 22, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 1.72% |
| Dec 19, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.54% |
| Dec 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.54% |
| Dec 17, 2025 | 20.27 | 20.27 | 20.27 | 20.35 | 20.26 | -2.26% |
| Dec 16, 2025 | 20.73 | 20.73 | 20.73 | 20.82 | 20.73 | -0.76% |
| Dec 15, 2025 | 20.89 | 20.89 | 20.89 | 20.98 | 20.89 | -1.08% |
| Dec 12, 2025 | 21.12 | 21.12 | 21.12 | 21.21 | 21.12 | -3.02% |
| Dec 11, 2025 | 21.78 | 21.78 | 21.78 | 21.87 | 21.78 | 1.53% |
| Dec 10, 2025 | 21.45 | 21.45 | 21.45 | 21.54 | 21.45 | 0.94% |
| Dec 9, 2025 | 21.25 | 21.25 | 21.25 | 21.34 | 21.25 | -0.37% |
| Dec 8, 2025 | 21.33 | 21.33 | 21.33 | 21.42 | 21.33 | 0.47% |
| Dec 5, 2025 | 21.23 | 21.23 | 21.23 | 21.32 | 21.23 | -0.28% |
| Dec 4, 2025 | 21.29 | 21.29 | 21.29 | 21.38 | 21.29 | 2.10% |