Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.89
-0.68 (-2.47%)
At close: Oct 14, 2026
DVSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -2.47% |
| Oct 13, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.76% |
| Oct 12, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.56% |
| Oct 9, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 1.73% |
| Oct 8, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.11% |
| Oct 7, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.58% |
| Oct 6, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.83% |
| Oct 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.45% |
| Oct 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.94% |
| Oct 1, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.49% |
| Sep 30, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.14% |
| Sep 29, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Sep 28, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.42% |
| Sep 25, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.17% |
| Sep 24, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| Sep 23, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -2.05% |
| Sep 22, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.34% |
| Sep 21, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.04% |
| Sep 18, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.86% |
| Sep 17, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.22% |
| Sep 16, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.14% |
| Sep 15, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -1.34% |
| Sep 14, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.51% |
| Sep 11, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.69% |
| Sep 10, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -1.39% |
| Sep 9, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.31% |
| Sep 8, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.53% |
| Sep 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| Sep 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.60% |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.61% |
| Sep 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.86% |
| Aug 31, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.76% |
| Aug 28, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -2.78% |
| Aug 27, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.90% |
| Aug 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.10% |
| Aug 25, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.39% |
| Aug 24, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.03% |
| Aug 21, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.30% |
| Aug 20, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -2.10% |
| Aug 19, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.32% |
| Aug 18, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.79% |
| Aug 17, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.19% |
| Aug 14, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.19% |
| Aug 13, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.38% |
| Aug 12, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.09% |
| Aug 11, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.10% |
| Aug 10, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.03% |
| Aug 7, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.55% |
| Aug 6, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.86% |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.06% |