Advertisement
Advertisement
U.S. markets close in 3 hours 48 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Driehaus Small Cap Growth Fund Institutional Class (DNSMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.57-0.09 (-0.54%)
As of 08:05AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 202216.5716.5716.5716.5716.57-
Oct 05, 202216.6616.6616.6616.6616.66-
Oct 04, 202216.7416.7416.7416.7416.74-
Oct 03, 202216.1616.1616.1616.1616.16-
Sep 30, 202215.7715.7715.7715.7715.77-
Sep 29, 202215.7815.7815.7815.7815.78-
Sep 28, 202216.1316.1316.1316.1316.13-
Sep 27, 202215.6115.6115.6115.6115.61-
Sep 26, 202215.4215.4215.4215.4215.42-
Sep 23, 202215.6015.6015.6015.6015.60-
Sep 22, 202216.0616.0616.0616.0616.06-
Sep 21, 202216.5616.5616.5616.5616.56-
Sep 20, 202216.7216.7216.7216.7216.72-
Sep 19, 202216.9316.9316.9316.9316.93-
Sep 16, 202216.7916.7916.7916.7916.79-
Sep 15, 202217.1617.1617.1617.1617.16-
Sep 14, 202217.4017.4017.4017.4017.40-
Sep 13, 202217.1617.1617.1617.1617.16-
Sep 12, 202217.7517.7517.7517.7517.75-
Sep 09, 202217.6117.6117.6117.6117.61-
Sep 08, 202217.3517.3517.3517.3517.35-
Sep 07, 202217.0817.0817.0817.0817.08-
Sep 06, 202216.6116.6116.6116.6116.61-
Sep 02, 202216.7316.7316.7316.7316.73-
Sep 01, 202216.8016.8016.8016.8016.80-
Aug 31, 202217.0317.0317.0317.0317.03-
Aug 30, 202217.0817.0817.0817.0817.08-
Aug 29, 202217.3417.3417.3417.3417.34-
Aug 26, 202217.4117.4117.4117.4117.41-
Aug 25, 202218.0718.0718.0718.0718.07-
Aug 24, 202217.8317.8317.8317.8317.83-
Aug 23, 202217.5517.5517.5517.5517.55-
Aug 22, 202217.3817.3817.3817.3817.38-
Aug 19, 202217.7017.7017.7017.7017.70-
Aug 18, 202218.0918.0918.0918.0918.09-
Aug 17, 202217.9717.9717.9717.9717.97-
Aug 16, 202218.2918.2918.2918.2918.29-
Aug 15, 202218.3318.3318.3318.3318.33-
Aug 12, 202218.2618.2618.2618.2618.26-
Aug 11, 202217.9717.9717.9717.9717.97-
Aug 10, 202218.0318.0318.0318.0318.03-
Aug 09, 202217.4517.4517.4517.4517.45-
Aug 08, 202217.7417.7417.7417.7417.74-
Aug 05, 202217.6117.6117.6117.6117.61-
Aug 04, 202217.2717.2717.2717.2717.27-
Aug 03, 202217.1517.1517.1517.1517.15-
Aug 02, 202216.9116.9116.9116.9116.91-
Aug 01, 202216.7316.7316.7316.7316.73-
Jul 29, 202216.7816.7816.7816.7816.78-
Jul 28, 202216.6516.6516.6516.6516.65-
Jul 27, 202216.4216.4216.4216.4216.42-
Jul 26, 202215.9715.9715.9715.9715.97-
Jul 25, 202216.0516.0516.0516.0516.05-
Jul 22, 202215.9715.9715.9715.9715.97-
Jul 21, 202216.4316.4316.4316.4316.43-
Jul 20, 202216.3116.3116.3116.3116.31-
Jul 19, 202215.9915.9915.9915.9915.99-
Jul 18, 202215.5015.5015.5015.5015.50-
Jul 15, 202215.6315.6315.6315.6315.63-
Jul 14, 202215.3515.3515.3515.3515.35-
Jul 13, 202215.5115.5115.5115.5115.51-
Jul 12, 202215.5015.5015.5015.5015.50-
Jul 11, 202215.7115.7115.7115.7115.71-
Jul 08, 202216.1416.1416.1416.1416.14-
Jul 07, 202216.0416.0416.0416.0416.04-
Jul 06, 202215.5615.5615.5615.5615.56-
Jul 05, 202215.7015.7015.7015.7015.70-
Jul 01, 202215.4515.4515.4515.4515.45-
Jun 30, 202215.3115.3115.3115.3115.31-
Jun 29, 202215.4915.4915.4915.4915.49-
Jun 28, 202215.6315.6315.6315.6315.63-
Jun 27, 202216.0116.0116.0116.0116.01-
Jun 24, 202215.9715.9715.9715.9715.97-
Jun 23, 202215.4215.4215.4215.4215.42-
Jun 22, 202215.1715.1715.1715.1715.17-
Jun 21, 202215.2715.2715.2715.2715.27-
Jun 17, 202214.9214.9214.9214.9214.92-
Jun 16, 202214.7914.7914.7914.7914.79-
Jun 15, 202215.5715.5715.5715.5715.57-
Jun 14, 202215.3515.3515.3515.3515.35-
Jun 13, 202215.3415.3415.3415.3415.34-
Jun 10, 202216.1816.1816.1816.1816.18-
Jun 09, 202216.6816.6816.6816.6816.68-
Jun 08, 202217.1617.1617.1617.1617.16-
Jun 07, 202217.4117.4117.4117.4117.41-
Jun 06, 202217.0717.0717.0717.0717.07-
Jun 03, 202217.0217.0217.0217.0217.02-
Jun 02, 202217.0717.0717.0717.0717.07-
Jun 01, 202216.6416.6416.6416.6416.64-
May 31, 202216.7016.7016.7016.7016.70-
May 27, 202217.0317.0317.0317.0317.03-
May 26, 202216.5116.5116.5116.5116.51-
May 25, 202216.0916.0916.0916.0916.09-
May 24, 202215.7915.7915.7915.7915.79-
May 23, 202216.2216.2216.2216.2216.22-
May 20, 202215.9515.9515.9515.9515.95-
May 19, 202215.9915.9915.9915.9915.99-
May 18, 202215.8915.8915.8915.8915.89-
May 17, 202216.5416.5416.5416.5416.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement