Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.23
+0.05 (0.17%)
At close: May 4, 2026
DVSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 4, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.17% |
| May 1, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.23% |
| Apr 30, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 3.83% |
| Apr 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.07% |
| Apr 28, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -2.69% |
| Apr 27, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.43% |
| Apr 24, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.23% |
| Apr 23, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.63% |
| Apr 22, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.81% |
| Apr 21, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -1.06% |
| Apr 20, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.37% |
| Apr 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.15% |
| Apr 16, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.38% |
| Apr 15, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.10% |
| Apr 14, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.60% |
| Apr 13, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.69% |
| Apr 10, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.04% |
| Apr 9, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.71% |
| Apr 8, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 4.18% |
| Apr 7, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.11% |
| Apr 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.15% |
| Apr 2, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.71% |
| Apr 1, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 1.17% |
| Mar 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 5.61% |
| Mar 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -3.09% |
| Mar 27, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -1.67% |
| Mar 26, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -3.58% |
| Mar 25, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.01% |
| Mar 24, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.98% |
| Mar 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.31% |
| Mar 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -3.03% |
| Mar 19, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.17% |
| Mar 18, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.53% |
| Mar 17, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.98% |
| 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% |