Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Diamond Hill Small Cap Fund (DHSYX)

19.48
-0.67
(-3.33%)
At close: April 4 at 8:03:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.4819.4819.4819.4819.48-
Apr 3, 202520.1520.1520.1520.1520.15-
Apr 2, 202521.5321.5321.5321.5321.53-
Apr 1, 202521.2221.2221.2221.2221.22-
Mar 31, 202521.1821.1821.1821.1821.18-
Mar 28, 202521.1121.1121.1121.1121.11-
Mar 27, 202521.5921.5921.5921.5921.59-
Mar 26, 202521.6421.6421.6421.6421.64-
Mar 25, 202521.7321.7321.7321.7321.73-
Mar 24, 202521.9821.9821.9821.9821.98-
Mar 21, 202521.4921.4921.4921.4921.49-
Mar 20, 202521.7321.7321.7321.7321.73-
Mar 19, 202521.8521.8521.8521.8521.85-
Mar 18, 202521.5921.5921.5921.5921.59-
Mar 17, 202521.7321.7321.7321.7321.73-
Mar 14, 202521.4521.4521.4521.4521.45-
Mar 13, 202520.9420.9420.9420.9420.94-
Mar 12, 202521.3021.3021.3021.3021.30-
Mar 11, 202521.2221.2221.2221.2221.22-
Mar 10, 202521.2521.2521.2521.2521.25-
Mar 7, 202521.8621.8621.8621.8621.86-
Mar 6, 202521.7221.7221.7221.7221.72-
Mar 5, 202521.9121.9121.9121.9121.91-
Mar 4, 202521.7221.7221.7221.7221.72-
Mar 3, 202522.1422.1422.1422.1422.14-
Feb 28, 202522.7022.7022.7022.7022.70-
Feb 27, 202522.8222.8222.8222.8222.82-
Feb 26, 202523.3223.3223.3223.3223.32-
Feb 25, 202523.4723.4723.4723.4723.47-
Feb 24, 202523.5623.5623.5623.5623.56-
Feb 21, 202523.7023.7023.7023.7023.70-
Feb 20, 202524.3524.3524.3524.3524.35-
Feb 19, 202524.5124.5124.5124.5124.51-
Feb 18, 202524.6624.6624.6624.6624.66-
Feb 14, 202524.6124.6124.6124.6124.61-
Feb 13, 202524.6524.6524.6524.6524.65-
Feb 12, 202524.5124.5124.5124.5124.51-
Feb 11, 202524.7724.7724.7724.7724.77-
Feb 10, 202524.5524.5524.5524.5524.55-
Feb 7, 202524.2624.2624.2624.2624.26-
Feb 6, 202524.2724.2724.2724.2724.27-
Feb 5, 202524.3524.3524.3524.3524.35-
Feb 4, 202524.3124.3124.3124.3124.31-
Feb 3, 202523.9723.9723.9723.9723.97-
Jan 31, 202524.3824.3824.3824.3824.38-
Jan 30, 202524.6424.6424.6424.6424.64-
Jan 29, 202524.4424.4424.4424.4424.44-
Jan 28, 202524.6024.6024.6024.6024.60-
Jan 27, 202524.6124.6124.6124.6124.61-
Jan 24, 202524.6424.6424.6424.6424.64-
Jan 23, 202524.7324.7324.7324.7324.73-
Jan 22, 202524.9924.9924.9924.9924.99-
Jan 21, 202525.1725.1725.1725.1725.17-
Jan 17, 202524.7224.7224.7224.7224.72-
Jan 16, 202524.5224.5224.5224.5224.52-
Jan 15, 202524.4224.4224.4224.4224.42-
Jan 14, 202523.9823.9823.9823.9823.98-
Jan 13, 202523.6823.6823.6823.6823.68-
Jan 10, 202523.4623.4623.4623.4623.46-
Jan 8, 202523.8523.8523.8523.8523.85-
Jan 7, 202523.7823.7823.7823.7823.78-
Jan 6, 202523.9923.9923.9923.9923.99-
Jan 3, 202524.0524.0524.0524.0524.05-
Jan 2, 202523.7523.7523.7523.7523.75-
Dec 31, 202423.9523.9523.9523.9523.95-
Dec 30, 2024 1.28 Dividend
Dec 30, 202423.7723.7723.7723.7723.77-
Dec 27, 202425.1125.1125.1125.1123.83-
Dec 26, 202425.4425.4425.4425.4424.14-
Dec 24, 202425.2325.2325.2325.2323.94-
Dec 23, 202424.9724.9724.9724.9723.70-
Dec 20, 202424.9724.9724.9724.9723.70-
Dec 19, 202424.8624.8624.8624.8623.59-
Dec 18, 202425.0325.0325.0325.0323.76-
Dec 17, 202426.1126.1126.1126.1124.78-
Dec 16, 202426.4826.4826.4826.4825.13-
Dec 13, 202426.5126.5126.5126.5125.16-
Dec 12, 2024 0.00 Dividend
Dec 12, 202426.7326.7326.7326.7325.37-
Dec 12, 2024 2.53 Capital Gains
Dec 11, 202429.5529.5529.5529.5525.65-
Dec 10, 202429.2429.2429.2429.2425.38-
Dec 9, 202429.1729.1729.1729.1725.32-
Dec 6, 202429.2929.2929.2929.2925.42-
Dec 5, 202429.4729.4729.4729.4725.58-
Dec 4, 202429.7529.7529.7529.7525.82-
Dec 3, 202429.7529.7529.7529.7525.82-
Dec 2, 202430.0730.0730.0730.0726.10-
Nov 29, 202430.0530.0530.0530.0526.08-
Nov 27, 202429.8829.8829.8829.8825.93-
Nov 26, 202429.9129.9129.9129.9125.96-
Nov 25, 202430.1330.1330.1330.1326.15-
Nov 22, 202429.6629.6629.6629.6625.74-
Nov 21, 202429.0829.0829.0829.0825.24-
Nov 20, 202428.5128.5128.5128.5124.74-
Nov 19, 202428.4328.4328.4328.4324.67-
Nov 18, 202428.4328.4328.4328.4324.67-
Nov 15, 202428.5028.5028.5028.5024.74-
Nov 14, 202428.7728.7728.7728.7724.97-
Nov 13, 202429.0229.0229.0229.0225.19-
Nov 12, 202429.3929.3929.3929.3925.51-
Nov 11, 202429.7029.7029.7029.7025.78-
Nov 8, 202429.3629.3629.3629.3625.48-
Nov 7, 202429.4029.4029.4029.4025.52-
Nov 6, 202429.6629.6629.6629.6625.74-
Nov 5, 202427.7327.7327.7327.7324.07-
Nov 4, 202427.1727.1727.1727.1723.58-
Nov 1, 202427.3027.3027.3027.3023.69-
Oct 31, 202427.1927.1927.1927.1923.60-
Oct 30, 202427.7527.7527.7527.7524.08-
Oct 29, 202427.6527.6527.6527.6524.00-
Oct 28, 202427.6627.6627.6627.6624.01-
Oct 25, 202427.2127.2127.2127.2123.62-
Oct 24, 202427.3127.3127.3127.3123.70-
Oct 23, 202427.3727.3727.3727.3723.75-
Oct 22, 202427.6627.6627.6627.6624.01-
Oct 21, 202427.9527.9527.9527.9524.26-
Oct 18, 202428.4728.4728.4728.4724.71-
Oct 17, 202428.4028.4028.4028.4024.65-
Oct 16, 202428.3728.3728.3728.3724.62-
Oct 15, 202427.7827.7827.7827.7824.11-
Oct 14, 202427.7227.7227.7227.7224.06-
Oct 11, 202427.6527.6527.6527.6524.00-
Oct 10, 202427.1027.1027.1027.1023.52-
Oct 9, 202427.2127.2127.2127.2123.62-
Oct 8, 202427.1627.1627.1627.1623.57-
Oct 7, 202427.2427.2427.2427.2423.64-
Oct 4, 202427.4027.4027.4027.4023.78-
Oct 3, 202426.9626.9626.9626.9623.40-
Oct 2, 202427.1027.1027.1027.1023.52-
Oct 1, 202427.1027.1027.1027.1023.52-
Sep 30, 202427.3727.3727.3727.3723.75-
Sep 27, 202427.3227.3227.3227.3223.71-
Sep 26, 202427.0427.0427.0427.0423.47-
Sep 25, 202426.8626.8626.8626.8623.31-
Sep 24, 202427.1427.1427.1427.1423.55-
Sep 23, 202427.2427.2427.2427.2423.64-
Sep 20, 202427.2427.2427.2427.2423.64-
Sep 19, 202427.4527.4527.4527.4523.82-
Sep 18, 202426.8826.8826.8826.8823.33-
Sep 17, 202426.7626.7626.7626.7623.23-
Sep 16, 202426.5926.5926.5926.5923.08-
Sep 13, 202426.4826.4826.4826.4822.98-
Sep 12, 202425.9425.9425.9425.9422.51-
Sep 11, 202425.5825.5825.5825.5822.20-
Sep 10, 202425.4925.4925.4925.4922.12-
Sep 9, 202425.5425.5425.5425.5422.17-
Sep 6, 202425.4825.4825.4825.4822.11-
Sep 5, 202425.9025.9025.9025.9022.48-
Sep 4, 202426.0826.0826.0826.0822.63-
Sep 3, 202426.1826.1826.1826.1822.72-
Aug 30, 202426.9726.9726.9726.9723.41-
Aug 29, 202426.7826.7826.7826.7823.24-
Aug 28, 202426.5726.5726.5726.5723.06-
Aug 27, 202426.7226.7226.7226.7223.19-
Aug 26, 202426.8426.8426.8426.8423.29-
Aug 23, 202427.0127.0127.0127.0123.44-
Aug 22, 202426.1626.1626.1626.1622.70-
Aug 21, 202426.4026.4026.4026.4022.91-
Aug 20, 202426.1226.1226.1226.1222.67-
Aug 19, 202426.3926.3926.3926.3922.90-
Aug 16, 202426.1126.1126.1126.1122.66-
Aug 15, 202426.0326.0326.0326.0322.59-
Aug 14, 202425.4225.4225.4225.4222.06-
Aug 13, 202425.4325.4325.4325.4322.07-
Aug 12, 202425.1125.1125.1125.1121.79-
Aug 9, 202425.3725.3725.3725.3722.02-
Aug 8, 202425.4325.4325.4325.4322.07-
Aug 7, 202424.9324.9324.9324.9321.64-
Aug 6, 202425.2525.2525.2525.2521.91-
Aug 5, 202424.9824.9824.9824.9821.68-
Aug 2, 202425.9525.9525.9525.9522.52-
Aug 1, 202426.9426.9426.9426.9423.38-
Jul 31, 202427.6127.6127.6127.6123.96-
Jul 30, 202427.5827.5827.5827.5823.94-
Jul 29, 202427.3727.3727.3727.3723.75-
Jul 26, 202427.7327.7327.7327.7324.07-
Jul 25, 202427.2027.2027.2027.2023.61-
Jul 24, 202426.7326.7326.7326.7323.20-
Jul 23, 202427.3427.3427.3427.3423.73-
Jul 22, 202426.9926.9926.9926.9923.42-
Jul 19, 202426.6226.6226.6226.6223.10-
Jul 18, 202426.7926.7926.7926.7923.25-
Jul 17, 202427.3427.3427.3427.3423.73-
Jul 16, 202427.4527.4527.4527.4523.82-
Jul 15, 202426.5426.5426.5426.5423.03-
Jul 12, 202426.2126.2126.2126.2122.75-
Jul 11, 202425.8825.8825.8825.8822.46-
Jul 10, 202425.0825.0825.0825.0821.77-
Jul 9, 202424.8324.8324.8324.8321.55-
Jul 8, 202424.9724.9724.9724.9721.67-
Jul 5, 202424.8924.8924.8924.8921.60-
Jul 3, 202425.1425.1425.1425.1421.82-
Jul 2, 202425.0825.0825.0825.0821.77-
Jul 1, 202424.9424.9424.9424.9421.65-
Jun 28, 202425.2225.2225.2225.2221.89-
Jun 27, 202424.9724.9724.9724.9721.67-
Jun 26, 202424.7624.7624.7624.7621.49-
Jun 25, 202424.7224.7224.7224.7221.45-
Jun 24, 202424.9424.9424.9424.9421.65-
Jun 21, 202424.8324.8324.8324.8321.55-
Jun 20, 202424.8124.8124.8124.8121.53-
Jun 18, 202424.9124.9124.9124.9121.62-
Jun 17, 202424.8524.8524.8524.8521.57-
Jun 14, 202424.3824.3824.3824.3821.16-
Jun 13, 202424.7724.7724.7724.7721.50-
Jun 12, 202425.0125.0125.0125.0121.71-
Jun 11, 202424.6824.6824.6824.6821.42-
Jun 10, 202424.7724.7724.7724.7721.50-
Jun 7, 202424.6924.6924.6924.6921.43-
Jun 6, 202425.0925.0925.0925.0921.78-
Jun 5, 202425.1125.1125.1125.1121.79-
Jun 4, 202424.9824.9824.9824.9821.68-
Jun 3, 202425.3725.3725.3725.3722.02-
May 31, 202425.6025.6025.6025.6022.22-
May 30, 202425.3025.3025.3025.3021.96-
May 29, 202424.9824.9824.9824.9821.68-
May 28, 202425.5125.5125.5125.5122.14-
May 24, 202425.5225.5225.5225.5222.15-
May 23, 202425.2125.2125.2125.2121.88-
May 22, 202425.6025.6025.6025.6022.22-
May 21, 202425.9025.9025.9025.9022.48-
May 20, 202425.9125.9125.9125.9122.49-
May 17, 202425.9625.9625.9625.9622.53-
May 16, 202425.8725.8725.8725.8722.45-
May 15, 202425.9925.9925.9925.9922.56-
May 14, 202425.8225.8225.8225.8222.41-
May 13, 202425.5125.5125.5125.5122.14-
May 10, 202425.5525.5525.5525.5522.17-
May 9, 202425.6425.6425.6425.6422.25-
May 8, 202425.3625.3625.3625.3622.01-
May 7, 202425.4625.4625.4625.4622.10-
May 6, 202425.4425.4425.4425.4422.08-
May 3, 202425.2025.2025.2025.2021.87-
May 2, 202424.9124.9124.9124.9121.62-
May 1, 202424.6124.6124.6124.6121.36-
Apr 30, 202424.3424.3424.3424.3421.12-
Apr 29, 202424.8724.8724.8724.8721.58-
Apr 26, 202424.5824.5824.5824.5821.33-
Apr 25, 202424.7024.7024.7024.7021.44-
Apr 24, 202425.1225.1225.1225.1221.80-
Apr 23, 202425.1025.1025.1025.1021.78-
Apr 22, 202424.7824.7824.7824.7821.51-
Apr 19, 202424.6424.6424.6424.6421.39-
Apr 18, 202424.3624.3624.3624.3621.14-
Apr 17, 202424.5024.5024.5024.5021.26-
Apr 16, 202424.7524.7524.7524.7521.48-
Apr 15, 202424.8524.8524.8524.8521.57-
Apr 12, 202425.0925.0925.0925.0921.78-
Apr 11, 202425.4325.4325.4325.4322.07-
Apr 10, 202425.2925.2925.2925.2921.95-
Apr 9, 202426.0026.0026.0026.0022.57-
Apr 8, 202425.8425.8425.8425.8422.43-
Apr 5, 202425.7625.7625.7625.7622.36-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%