Driehaus Small Cap Growth Investor (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.31
-0.17 (-0.69%)
Sep 12, 2025, 4:00 PM EDT
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% |
| Aug 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.13% |
| Aug 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Aug 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.09% |
| Aug 1, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.65% |
| Jul 31, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.36% |
| Jul 30, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.45% |
| Jul 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.27% |
| Jul 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.09% |
| Jul 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.64% |
| Jul 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.32% |
| Jul 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.34% |
| Jul 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.09% |
| Jul 21, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.68% |
| Jul 18, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.36% |
| Jul 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.51% |
| 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% |