Driehaus Small Cap Growth Investor (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.28
-0.42 (-1.57%)
Oct 17, 2025, 4:00 PM EDT
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 6, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.08% |
| Oct 3, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.27% |
| Oct 2, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.37% |
| Oct 1, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.43% |
| Sep 30, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% |
| Sep 29, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.00% |
| Sep 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.41% |
| Sep 25, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.48% |
| Sep 24, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -2.43% |
| Sep 23, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.12% |
| Sep 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.63% |
| Sep 19, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% |
| Sep 18, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.92% |
| Sep 17, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.37% |
| Sep 16, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.12% |
| Sep 15, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.82% |
| Sep 12, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.69% |
| Sep 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 1.12% |
| Sep 10, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.41% |
| Sep 9, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.29% |
| Sep 8, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.43% |
| Sep 5, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.97% |
| Sep 4, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.16% |
| Sep 3, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.38% |
| Sep 2, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.38% |
| Aug 29, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.42% |
| Aug 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 1.36% |
| Aug 27, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.13% |
| Aug 26, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.42% |
| Aug 25, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.47% |
| Aug 22, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 2.60% |
| Aug 21, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.98% |
| Aug 20, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.13% |
| Aug 19, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.52% |
| Aug 18, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.52% |
| Aug 15, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.09% |
| Aug 14, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.63% |
| Aug 13, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.69% |
| Aug 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.80% |
| Aug 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.04% |
| Aug 8, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |