Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.04
+0.19 (0.71%)
At close: Apr 2, 2026
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.71% |
| Apr 1, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.17% |
| Mar 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 5.61% |
| Mar 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -3.09% |
| Mar 27, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.67% |
| Mar 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -3.58% |
| Mar 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.01% |
| Mar 24, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.98% |
| Mar 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.31% |
| Mar 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -3.03% |
| Mar 19, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.17% |
| Mar 18, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.53% |
| Mar 17, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.98% |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.80% |
| Mar 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.91% |
| Mar 12, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -3.37% |
| Mar 11, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.62% |
| Mar 10, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.44% |
| Mar 9, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 3.05% |
| Mar 6, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -3.39% |
| Mar 5, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -3.14% |
| Mar 4, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.03% |
| Mar 3, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -3.14% |
| Mar 2, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.19% |
| Feb 27, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.55% |
| Feb 26, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.68% |
| Feb 25, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Feb 24, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 2.20% |
| Feb 23, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.97% |
| Feb 20, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.28% |
| Feb 19, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.31% |
| Feb 18, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.49% |
| Feb 17, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.63% |
| 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% |