Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.60
-0.11 (-0.56%)
May 9, 2025, 4:00 PM EDT
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.10% |
| May 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.20% |
| May 12, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.81% |
| May 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.56% |
| May 8, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| May 7, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.36% |
| May 6, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.02% |
| May 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.45% |
| May 2, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.05% |
| May 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.26% |
| Apr 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.41% |
| Apr 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.93% |
| Apr 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.52% |
| Apr 25, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.37% |
| Apr 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.74% |
| Apr 23, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.31% |
| Apr 22, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.88% |
| Apr 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -3.28% |
| Apr 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.33% |
| Apr 16, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.08% |
| Apr 15, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.49% |
| Apr 14, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.66% |
| Apr 11, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2.27% |
| Apr 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -3.81% |
| Apr 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 10.01% |
| Apr 8, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.11% |
| Apr 7, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.41% |
| Apr 4, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -6.34% |
| Apr 3, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -6.93% |
| Apr 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 2.26% |
| Apr 1, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.37% |
| Mar 31, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.80% |
| Mar 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.11% |
| Mar 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.95% |
| Mar 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.00% |
| Mar 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Mar 24, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 3.22% |
| Mar 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Mar 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.80% |
| Mar 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 2.61% |
| Mar 18, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -1.51% |
| Mar 17, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.48% |
| Mar 14, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.79% |
| Mar 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.26% |
| 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% |