Canada markets closed

Driehaus Small Cap Growth Investor (DVSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.85+0.36 (+1.68%)
At close: 08:00PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 202421.8521.8521.8521.8521.85-
May 23, 202421.4921.4921.4921.4921.49-
May 22, 202421.6621.6621.6621.6621.66-
May 21, 202421.9221.9221.9221.9221.92-
May 20, 202421.9421.9421.9421.9421.94-
May 17, 202421.7421.7421.7421.7421.74-
May 16, 202421.7621.7621.7621.7621.76-
May 15, 202421.9521.9521.9521.9521.95-
May 14, 202421.5221.5221.5221.5221.52-
May 13, 202421.2521.2521.2521.2521.25-
May 10, 202421.3921.3921.3921.3921.39-
May 09, 202421.3921.3921.3921.3921.39-
May 08, 202421.2621.2621.2621.2621.26-
May 07, 202421.4521.4521.4521.4521.45-
May 06, 202421.3821.3821.3821.3821.38-
May 03, 202421.0121.0121.0121.0121.01-
May 02, 202420.7120.7120.7120.7120.71-
May 01, 202420.2520.2520.2520.2520.25-
Apr 30, 202420.1720.1720.1720.1720.17-
Apr 29, 202420.6120.6120.6120.6120.61-
Apr 26, 202420.4120.4120.4120.4120.41-
Apr 25, 202420.2320.2320.2320.2320.23-
Apr 24, 202420.1820.1820.1820.1820.18-
Apr 23, 202420.2520.2520.2520.2520.25-
Apr 22, 202419.7419.7419.7419.7419.74-
Apr 19, 202419.5519.5519.5519.5519.55-
Apr 18, 202419.9219.9219.9219.9219.92-
Apr 17, 202420.1320.1320.1320.1320.13-
Apr 16, 202420.4120.4120.4120.4120.41-
Apr 15, 202420.3020.3020.3020.3020.30-
Apr 12, 202420.6820.6820.6820.6820.68-
Apr 11, 202421.1921.1921.1921.1921.19-
Apr 10, 202420.9920.9920.9920.9920.99-
Apr 09, 202421.2321.2321.2321.2321.23-
Apr 08, 202421.3121.3121.3121.3121.31-
Apr 05, 202421.2921.2921.2921.2921.29-
Apr 04, 202421.0021.0021.0021.0021.00-
Apr 03, 202421.3321.3321.3321.3321.33-
Apr 02, 202421.1421.1421.1421.1421.14-
Apr 01, 202421.5121.5121.5121.5121.51-
Mar 28, 202421.5721.5721.5721.5721.57-
Mar 27, 202421.5621.5621.5621.5621.56-
Mar 26, 202421.4421.4421.4421.4421.44-
Mar 25, 202421.4421.4421.4421.4421.44-
Mar 22, 202421.5021.5021.5021.5021.50-
Mar 21, 202421.6121.6121.6121.6121.61-
Mar 20, 202421.2321.2321.2321.2321.23-
Mar 19, 202420.8720.8720.8720.8720.87-
Mar 18, 202420.7520.7520.7520.7520.75-
Mar 15, 202420.8520.8520.8520.8520.85-
Mar 14, 202420.8420.8420.8420.8420.84-
Mar 13, 202421.2621.2621.2621.2621.26-
Mar 12, 202421.2121.2121.2121.2121.21-
Mar 11, 202420.9020.9020.9020.9020.90-
Mar 08, 202421.2621.2621.2621.2621.26-
Mar 07, 202421.4921.4921.4921.4921.49-
Mar 06, 202421.3121.3121.3121.3121.31-
Mar 05, 202421.0921.0921.0921.0921.09-
Mar 04, 202421.4321.4321.4321.4321.43-
Mar 01, 202421.3121.3121.3121.3121.31-
Feb 29, 202420.9720.9720.9720.9720.97-
Feb 28, 202420.8220.8220.8220.8220.82-
Feb 27, 202420.9620.9620.9620.9620.96-
Feb 26, 202420.6520.6520.6520.6520.65-
Feb 23, 202420.3420.3420.3420.3420.34-
Feb 22, 202420.3520.3520.3520.3520.35-
Feb 21, 202419.7219.7219.7219.7219.72-
Feb 20, 202420.0420.0420.0420.0420.04-
Feb 16, 202420.4720.4720.4720.4720.47-
Feb 15, 202420.7520.7520.7520.7520.75-
Feb 14, 202420.3920.3920.3920.3920.39-
Feb 13, 202419.8619.8619.8619.8619.86-
Feb 12, 202420.3820.3820.3820.3820.38-
Feb 09, 202420.3720.3720.3720.3720.37-
Feb 08, 202419.9519.9519.9519.9519.95-
Feb 07, 202419.6119.6119.6119.6119.61-
Feb 06, 202419.4919.4919.4919.4919.49-
Feb 05, 202419.5019.5019.5019.5019.50-
Feb 02, 202419.5019.5019.5019.5019.50-
Feb 01, 202419.3619.3619.3619.3619.36-
Jan 31, 202418.8518.8518.8518.8518.85-
Jan 30, 202419.1519.1519.1519.1519.15-
Jan 29, 202419.2019.2019.2019.2019.20-
Jan 26, 202418.7918.7918.7918.7918.79-
Jan 25, 202418.7618.7618.7618.7618.76-
Jan 24, 202418.6718.6718.6718.6718.67-
Jan 23, 202418.8618.8618.8618.8618.86-
Jan 22, 202418.8418.8418.8418.8418.84-
Jan 19, 202418.4618.4618.4618.4618.46-
Jan 18, 202418.1418.1418.1418.1418.14-
Jan 17, 202418.0318.0318.0318.0318.03-
Jan 16, 202418.1518.1518.1518.1518.15-
Jan 12, 202418.1618.1618.1618.1618.16-
Jan 11, 202418.1318.1318.1318.1318.13-
Jan 10, 202418.1518.1518.1518.1518.15-
Jan 09, 202418.1418.1418.1418.1418.14-
Jan 08, 202418.0018.0018.0018.0018.00-
Jan 05, 202417.4617.4617.4617.4617.46-
Jan 04, 202417.4717.4717.4717.4717.47-
Jan 03, 202417.3817.3817.3817.3817.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...