Driehaus Small/Mid Cap Growth (DSMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.31
+0.15 (0.71%)
At close: Apr 2, 2026
DSMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.71% |
| Apr 1, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.63% |
| Mar 31, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 5.20% |
| Mar 30, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -3.04% |
| Mar 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.54% |
| Mar 26, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -3.94% |
| Mar 25, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.74% |
| Mar 24, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.10% |
| Mar 23, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.09% |
| Mar 20, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.97% |
| Mar 19, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.00% |
| Mar 18, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -1.36% |
| Mar 17, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.95% |
| Mar 16, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.79% |
| Mar 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.15% |
| Mar 12, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -3.10% |
| Mar 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.64% |
| Mar 10, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.09% |
| Mar 9, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 3.33% |
| Mar 6, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -3.45% |
| Mar 5, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -3.12% |
| Mar 4, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.76% |
| Mar 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.21% |
| Mar 2, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.50% |
| Feb 27, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -1.35% |
| Feb 26, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.60% |
| Feb 25, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.26% |
| Feb 24, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.94% |
| Feb 23, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.13% |
| Feb 20, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.22% |
| Feb 19, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.66% |
| Feb 18, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.75% |
| 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% |