Diamond Hill Small-Mid Cap I DHMIX
29.44 USD +0.07 (+0.24%)
Regular-session close
Day range unavailable
24.89 52-week range 29.73
- YTD
- +12.28%
- 1 year
- +9.04%
DHMIX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | -0.36 | -1.21% |
| Nov 11, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | +0.05 | +0.17% |
| Nov 10, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | -0.05 | -0.17% |
| Nov 9, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | +0.59 | +2.02% |
| Nov 6, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | +0.06 | +0.21% |
| Nov 5, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | -0.61 | -2.05% |
| Nov 4, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | +0.39 | +1.33% |
| Nov 3, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | +0.11 | +0.38% |
| Nov 2, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | +0.30 | +1.04% |
| Oct 30, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | -0.22 | -0.76% |
| Oct 29, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | +0.45 | +1.57% |
| Oct 28, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | +0.04 | +0.14% |
| Oct 27, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 0.00 | 0.00% |
| Oct 26, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | +0.10 | +0.35% |
| Oct 23, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -0.12 | -0.42% |
| Oct 22, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | +0.39 | +1.38% |
| Oct 21, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | +0.11 | +0.39% |
| Oct 20, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | +0.44 | +1.59% |
| Oct 19, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | -0.03 | -0.11% |
| Oct 16, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | -0.04 | -0.14% |
| Oct 15, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | +0.47 | +1.72% |
| Oct 14, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | -0.19 | -0.69% |
| Oct 13, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | -0.01 | -0.04% |
| Oct 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +0.05 | +0.18% |
| Oct 9, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | +0.24 | +0.88% |
| Oct 8, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | +0.22 | +0.82% |
| Oct 7, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | -0.36 | -1.32% |
| Oct 6, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | +0.06 | +0.22% |
| Oct 5, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | +0.37 | +1.37% |
| Oct 2, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | +0.15 | +0.56% |
| Oct 1, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | +0.09 | +0.34% |
| Sep 30, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19 | -0.71% |
| Sep 29, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | -0.13 | -0.48% |
| Sep 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | -0.20 | -0.74% |
| Sep 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | +0.15 | +0.55% |
| Sep 24, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | +0.02 | +0.07% |
| Sep 23, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | -0.22 | -0.81% |
| Sep 22, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | -0.08 | -0.29% |
| Sep 21, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | -0.02 | -0.07% |
| Sep 18, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | -0.25 | -0.91% |
| Sep 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 0.00 | 0.00% |
| Sep 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | -0.32 | -1.15% |
| Sep 15, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | +0.07 | +0.25% |
| Sep 14, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | +0.06 | +0.22% |
| Sep 11, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | +0.21 | +0.76% |
| Sep 10, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | -0.30 | -1.08% |
| Sep 9, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | -0.32 | -1.13% |
| Sep 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | -0.36 | -1.26% |
| Sep 4, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | -0.25 | -0.87% |
| Sep 3, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | +0.22 | +0.77% |
| Sep 2, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | +0.11 | +0.39% |
| Sep 1, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | -0.16 | -0.56% |
| Aug 31, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | -0.19 | -0.66% |
| Aug 28, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | -0.05 | -0.17% |
| Aug 27, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | -0.02 | -0.07% |
| Aug 26, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 0.00 | 0.00% |
| Aug 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -0.10 | -0.34% |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | +0.11 | +0.38% |
| Aug 21, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | +0.15 | +0.52% |
| Aug 20, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | -0.01 | -0.03% |
| Aug 19, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | +0.30 | +1.05% |
| Aug 18, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | -0.14 | -0.49% |
| Aug 17, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | -0.29 | -1.00% |
| Aug 14, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | +0.01 | +0.03% |
| Aug 13, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | +0.07 | +0.24% |
65 days, newest first. Daily bars as drawn on the DHMIX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.