Driehaus Small/Mid Cap Growth (DSMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.13
-0.10 (-0.43%)
At close: May 19, 2026
DSMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.43% |
| May 18, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -2.80% |
| May 15, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -3.24% |
| May 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.82% |
| May 13, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.37% |
| May 12, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.10% |
| May 11, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 2.60% |
| May 8, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.97% |
| May 7, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -2.80% |
| May 6, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 2.19% |
| May 5, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 1.80% |
| May 4, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.13% |
| May 1, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.22% |
| Apr 30, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 3.52% |
| Apr 29, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.18% |
| Apr 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -2.93% |
| Apr 27, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.43% |
| Apr 24, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.09% |
| Apr 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.21% |
| Apr 22, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.78% |
| Apr 21, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.03% |
| Apr 20, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.43% |
| Apr 17, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.97% |
| Apr 16, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.53% |
| Apr 15, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.57% |
| Apr 14, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.19% |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.44% |
| Apr 10, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% |
| Apr 9, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% |
| Apr 8, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 4.46% |
| Apr 7, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% |
| Apr 6, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 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% |