Driehaus Small/Mid Cap Growth (DSMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.98
+0.13 (0.57%)
At close: Aug 27, 2026
DSMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.48% |
| Aug 25, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.31% |
| Aug 24, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -1.22% |
| Aug 21, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.06% |
| Aug 20, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.90% |
| Aug 19, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.52% |
| Aug 18, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.35% |
| Aug 17, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.25% |
| Aug 14, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% |
| Aug 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.25% |
| Aug 12, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.98% |
| Aug 11, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.17% |
| Aug 10, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.64% |
| Aug 7, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 2.12% |
| Aug 6, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.56% |
| Aug 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.51% |
| Aug 4, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 2.64% |
| Aug 3, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 1.25% |
| Jul 31, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| Jul 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 2.61% |
| Jul 29, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.32% |
| Jul 28, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.80% |
| Jul 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% |
| Jul 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.80% |
| Jul 23, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.26% |
| Jul 22, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.17% |
| Jul 21, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.36% |
| Jul 20, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.87% |
| Jul 17, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.30% |
| Jul 16, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.07% |
| Jul 15, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.59% |
| Jul 14, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.81% |
| Jul 13, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -2.48% |
| Jul 10, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.14% |
| Jul 9, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.62% |
| Jul 8, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.12% |
| Jul 7, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.15% |
| Jul 6, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.16% |
| Jul 2, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.59% |
| Jul 1, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.52% |
| Jun 30, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.52% |
| Jun 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.17% |
| Jun 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.04% |
| Jun 25, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1.17% |
| Jun 24, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% |
| Jun 23, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -3.44% |
| Jun 22, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.20% |
| Jun 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 2.67% |
| Jun 17, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.33% |
| Jun 16, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.98% |