Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.14
+0.37 (1.78%)
Feb 28, 2025, 4:00 PM EST
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.57% |
| Mar 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.25% |
| Mar 11, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.80% |
| Mar 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -3.68% |
| Mar 7, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.76% |
| Mar 6, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -3.61% |
| Mar 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.24% |
| Mar 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.78% |
| Mar 3, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -3.55% |
| Feb 28, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.78% |
| Feb 27, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.80% |
| Feb 26, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.20% |
| Feb 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.28% |
| Feb 24, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -4.42% |
| Feb 21, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.34% |
| Feb 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.54% |
| Feb 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% |
| Feb 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.75% |
| Feb 14, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.09% |
| Feb 13, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.71% |
| Feb 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.40% |
| Feb 11, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.03% |
| Feb 10, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.30% |
| Feb 7, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.27% |
| Feb 6, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.51% |
| Feb 5, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.42% |
| Feb 4, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.13% |
| Feb 3, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.95% |
| Jan 31, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.85% |
| Jan 30, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.00% |
| Jan 29, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.04% |
| Jan 28, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.46% |
| Jan 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -5.89% |
| Jan 24, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.19% |
| Jan 23, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.58% |
| Jan 22, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.54% |
| Jan 21, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.07% |
| Jan 17, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.55% |
| Jan 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.34% |
| Jan 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.05% |
| Jan 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.83% |
| Jan 13, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.57% |
| Jan 10, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -2.01% |
| Jan 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.21% |
| Jan 7, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.35% |
| Jan 6, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.38% |
| Jan 3, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.25% |
| Jan 2, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.92% |
| Dec 31, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.09% |
| Dec 30, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.34% |