Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.63
-0.15 (-0.69%)
Jul 15, 2025, 4:00 PM EDT
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.06% |
| Jul 15, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.69% |
| Jul 14, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.11% |
| Jul 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.46% |
| Jul 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.73% |
| Jul 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.01% |
| Jul 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.65% |
| Jul 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.33% |
| Jul 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.49% |
| Jul 2, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.80% |
| Jul 1, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.93% |
| Jun 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Jun 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Jun 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.84% |
| Jun 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.75% |
| Jun 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.66% |
| Jun 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.96% |
| Jun 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.29% |
| Jun 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Jun 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.57% |
| Jun 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% |
| Jun 13, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.48% |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% |
| Jun 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.38% |
| Jun 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.09% |
| Jun 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.33% |
| Jun 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.29% |
| Jun 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% |
| Jun 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% |
| Jun 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.36% |
| Jun 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.63% |
| May 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| May 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% |
| May 28, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.78% |
| May 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.64% |
| May 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.65% |
| May 22, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| May 21, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.50% |
| May 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.10% |
| May 19, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.15% |
| May 16, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.69% |
| May 15, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.20% |
| 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% |