Driehaus Small Cap Growth Investor DVSMX
27.09 USD -0.10 (-0.37%)
Regular-session close
Day range unavailable
24.53 52-week range 33.35
- YTD
- +1.57%
- 1 year
- +7.97%
DVSMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | -0.51 | -1.84% |
| Nov 11, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | +0.33 | +1.21% |
| Nov 10, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | -0.21 | -0.76% |
| Nov 9, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | +1.06 | +4.00% |
| Nov 6, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | +0.47 | +1.80% |
| Nov 5, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | -1.65 | -5.96% |
| Nov 4, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | +0.36 | +1.32% |
| Nov 3, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | +0.22 | +0.81% |
| Nov 2, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | -0.58 | -2.09% |
| Oct 30, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | -0.69 | -2.43% |
| Oct 29, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | +0.34 | +1.21% |
| Oct 28, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | +0.16 | +0.57% |
| Oct 27, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | +0.41 | +1.49% |
| Oct 26, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | +0.26 | +0.96% |
| Oct 23, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | +0.13 | +0.48% |
| Oct 22, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | -0.42 | -1.53% |
| Oct 21, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | +0.33 | +1.21% |
| Oct 20, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | +0.48 | +1.80% |
| Oct 19, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | +0.31 | +1.17% |
| Oct 16, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | -0.86 | -3.16% |
| Oct 15, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | +0.36 | +1.34% |
| Oct 14, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | -0.68 | -2.47% |
| Oct 13, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | -0.21 | -0.76% |
| Oct 12, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | -0.44 | -1.56% |
| Oct 9, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | +0.48 | +1.73% |
| Oct 8, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | -0.31 | -1.11% |
| Oct 7, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | -0.45 | -1.58% |
| Oct 6, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | -0.53 | -1.83% |
| Oct 5, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | +0.13 | +0.45% |
| Oct 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | +0.27 | +0.94% |
| Oct 1, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | +0.14 | +0.49% |
| Sep 30, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | +0.04 | +0.14% |
| Sep 29, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 0.00 | 0.00% |
| Sep 28, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | -0.12 | -0.42% |
| Sep 25, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | -0.05 | -0.17% |
| Sep 24, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 0.00 | 0.00% |
| Sep 23, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | -0.60 | -2.05% |
| Sep 22, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | +0.10 | +0.34% |
| Sep 21, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | +0.30 | +1.04% |
| Sep 18, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | -0.25 | -0.86% |
| Sep 17, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | +0.35 | +1.22% |
| Sep 16, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | +0.04 | +0.14% |
| Sep 15, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | -0.39 | -1.34% |
| Sep 14, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | -0.15 | -0.51% |
| Sep 11, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | +0.20 | +0.69% |
| Sep 10, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | -0.41 | -1.39% |
| Sep 9, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | -0.39 | -1.31% |
| Sep 8, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | -0.16 | -0.53% |
| Sep 4, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 0.00 | 0.00% |
| Sep 3, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | +0.18 | +0.60% |
| Sep 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | +0.18 | +0.61% |
| Sep 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | -0.56 | -1.86% |
| Aug 31, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | -0.23 | -0.76% |
| Aug 28, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | -0.87 | -2.78% |
| Aug 27, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | +0.28 | +0.90% |
| Aug 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | +0.03 | +0.10% |
| Aug 25, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | +0.12 | +0.39% |
| Aug 24, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | -0.32 | -1.03% |
| Aug 21, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | +0.40 | +1.30% |
| Aug 20, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | -0.66 | -2.10% |
| Aug 19, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | +0.10 | +0.32% |
| Aug 18, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.57 | -1.79% |
| Aug 17, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | +0.06 | +0.19% |
| Aug 14, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.06 | +0.19% |
| Aug 13, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | +0.12 | +0.38% |
65 days, newest first. Daily bars as drawn on the DVSMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.