Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.44
-0.83 (-2.94%)
At close: Dec 12, 2025
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.96% |
| Dec 15, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.09% |
| Dec 12, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -2.94% |
| Dec 11, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.73% |
| Dec 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.65% |
| Dec 9, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.07% |
| Dec 8, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.36% |
| Dec 5, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.22% |
| Dec 4, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.83% |
| Dec 3, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.82% |
| Dec 2, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.53% |
| Dec 1, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -2.25% |
| Nov 28, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.01% |
| Nov 26, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.59% |
| Nov 25, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 1.62% |
| Nov 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 3.71% |
| Nov 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.16% |
| Nov 20, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -3.04% |
| Nov 19, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.32% |
| Nov 18, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.12% |
| Nov 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.30% |
| Nov 14, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.96% |
| Nov 13, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -5.03% |
| Nov 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.68% |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.04% |
| Nov 10, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.70% |
| Nov 7, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.30% |
| Nov 6, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.72% |
| Nov 5, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 1.75% |
| Nov 4, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -2.52% |
| Nov 3, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.52% |
| Oct 31, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.30% |
| Oct 30, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.06% |
| Oct 29, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.15% |
| Oct 28, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.33% |
| Oct 27, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.11% |
| Oct 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 2.12% |
| Oct 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.68% |
| Oct 22, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.76% |
| Oct 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -1.16% |
| Oct 20, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 1.75% |
| Oct 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.57% |
| Oct 16, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.77% |
| Oct 15, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.53% |
| Oct 14, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.07% |
| Oct 13, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 3.56% |
| Oct 10, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -2.71% |
| Oct 9, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.04% |
| Oct 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 2.04% |
| Oct 7, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.61% |