Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.13
-0.24 (-0.91%)
Mar 13, 2026, 9:30 AM EST
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 1.64% |
| Jan 20, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -0.44% |
| Jan 16, 2026 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.24% |
| Jan 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.04% |
| Jan 14, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.73% |
| Jan 13, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.60% |
| Jan 12, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.78% |
| Jan 9, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.32% |
| Jan 8, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.32% |
| Jan 7, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% |
| Jan 6, 2026 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.49% |
| Jan 5, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.29% |
| Jan 2, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.10% |