Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.44
+0.27 (0.96%)
At close: Feb 13, 2026
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.96% |
| Feb 12, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -2.05% |
| Feb 11, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.59% |
| Feb 10, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -1.13% |
| Feb 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 1.88% |
| Feb 6, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 4.44% |
| Feb 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.82% |
| Feb 4, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -3.38% |
| Feb 3, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.12% |
| Feb 2, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.09% |
| Jan 30, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.54% |
| Jan 29, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.68% |
| Jan 28, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.17% |
| Jan 27, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.07% |
| Jan 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.24% |
| Jan 23, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -1.99% |
| Jan 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.10% |
| Jan 21, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.64% |
| Jan 20, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.44% |
| Jan 16, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.24% |
| Jan 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.04% |
| Jan 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.73% |
| Jan 13, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.60% |
| Jan 12, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.78% |
| Jan 9, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.32% |
| Jan 8, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.32% |
| Jan 7, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% |
| Jan 6, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.49% |
| Jan 5, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.29% |
| Jan 2, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.10% |
| Dec 31, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.71% |
| Dec 30, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.03% |
| Dec 29, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.84% |
| Dec 26, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.80% |
| Dec 24, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.47% |
| Dec 23, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.36% |
| Dec 22, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.66% |
| Dec 19, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 2.69% |
| Dec 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.61% |
| Dec 17, 2025 | 26.18 | 26.18 | 26.18 | 26.24 | 26.18 | -2.38% |
| Dec 16, 2025 | 26.82 | 26.82 | 26.82 | 26.88 | 26.82 | -0.96% |
| Dec 15, 2025 | 27.08 | 27.08 | 27.08 | 27.14 | 27.08 | -1.09% |
| Dec 12, 2025 | 27.38 | 27.38 | 27.38 | 27.44 | 27.38 | -2.94% |
| Dec 11, 2025 | 28.21 | 28.21 | 28.21 | 28.27 | 28.21 | 1.73% |
| Dec 10, 2025 | 27.73 | 27.73 | 27.73 | 27.79 | 27.73 | 0.65% |
| Dec 9, 2025 | 27.55 | 27.55 | 27.55 | 27.61 | 27.55 | -0.07% |
| Dec 8, 2025 | 27.57 | 27.57 | 27.57 | 27.63 | 27.57 | 1.36% |
| Dec 5, 2025 | 27.20 | 27.20 | 27.20 | 27.26 | 27.20 | -0.22% |
| Dec 4, 2025 | 27.26 | 27.26 | 27.26 | 27.32 | 27.26 | 1.83% |
| Dec 3, 2025 | 26.77 | 26.77 | 26.77 | 26.83 | 26.77 | 1.82% |