Driehaus Small/Mid Cap Growth (DSMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.33
+0.14 (0.81%)
May 16, 2025, 4:00 PM EDT
DSMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.23% |
| May 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.81% |
| May 15, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| May 14, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| May 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.94% |
| May 12, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 2.85% |
| May 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% |
| May 8, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.16% |
| May 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.43% |
| May 6, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.33% |
| May 5, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
| May 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.97% |
| May 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.12% |
| Apr 30, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.18% |
| Apr 29, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.87% |
| Apr 28, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.44% |
| Apr 25, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.63% |
| Apr 24, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.84% |
| Apr 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.31% |
| Apr 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.78% |
| Apr 21, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -3.22% |
| Apr 17, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.26% |
| Apr 16, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.17% |
| Apr 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Apr 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.06% |
| Apr 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.23% |
| Apr 10, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -3.76% |
| Apr 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 10.23% |
| Apr 8, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.03% |
| Apr 7, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.71% |
| Apr 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -6.41% |
| Apr 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -6.77% |
| Apr 2, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 2.14% |
| Apr 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Mar 31, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.06% |
| Mar 28, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.01% |
| Mar 27, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.03% |
| Mar 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.19% |
| Mar 25, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.06% |
| Mar 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 3.11% |
| Mar 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.37% |
| Mar 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% |
| Mar 19, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.56% |
| Mar 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.84% |
| Mar 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.62% |
| Mar 14, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 3.15% |
| Mar 13, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -2.75% |
| Mar 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.59% |
| Mar 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.74% |
| Mar 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.32% |