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

Driehaus Small Cap Growth Institutional (DNSMX)

19.87
-0.44
(-2.17%)
At close: March 28 at 8:00:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202519.8719.8719.8719.8719.87-
Mar 27, 202520.3120.3120.3120.3120.31-
Mar 26, 202520.4920.4920.4920.4920.49-
Mar 25, 202520.9120.9120.9120.9120.91-
Mar 24, 202520.9520.9520.9520.9520.95-
Mar 21, 202520.2920.2920.2920.2920.29-
Mar 20, 202520.2920.2920.2920.2920.29-
Mar 19, 202520.4620.4620.4620.4620.46-
Mar 18, 202519.9419.9419.9419.9419.94-
Mar 17, 202520.2520.2520.2520.2520.25-
Mar 14, 202519.9419.9419.9419.9419.94-
Mar 13, 202519.4019.4019.4019.4019.40-
Mar 12, 202519.8519.8519.8519.8519.85-
Mar 11, 202519.6119.6119.6119.6119.61-
Mar 10, 202519.2719.2719.2719.2719.27-
Mar 7, 202519.9919.9919.9919.9919.99-
Mar 6, 202520.1520.1520.1520.1520.15-
Mar 5, 202520.9020.9020.9020.9020.90-
Mar 4, 202520.6420.6420.6420.6420.64-
Mar 3, 202520.8120.8120.8120.8120.81-
Feb 28, 202521.5821.5821.5821.5821.58-
Feb 27, 202521.2021.2021.2021.2021.20-
Feb 26, 202521.5921.5921.5921.5921.59-
Feb 25, 202521.3321.3321.3321.3321.33-
Feb 24, 202521.6021.6021.6021.6021.60-
Feb 21, 202521.8421.8421.8421.8421.84-
Feb 20, 202522.9122.9122.9122.9122.91-
Feb 19, 202523.2723.2723.2723.2723.27-
Feb 18, 202523.4223.4223.4223.4223.42-
Feb 14, 202523.2523.2523.2523.2523.25-
Feb 13, 202523.2323.2323.2323.2323.23-
Feb 12, 202523.0723.0723.0723.0723.07-
Feb 11, 202523.1523.1523.1523.1523.15-
Feb 10, 202523.6423.6423.6423.6423.64-
Feb 7, 202523.7123.7123.7123.7123.71-
Feb 6, 202524.0124.0124.0124.0124.01-
Feb 5, 202524.1424.1424.1424.1424.14-
Feb 4, 202523.8023.8023.8023.8023.80-
Feb 3, 202523.5423.5423.5423.5423.54-
Jan 31, 202523.7623.7623.7623.7623.76-
Jan 30, 202523.9623.9623.9623.9623.96-
Jan 29, 202523.4923.4923.4923.4923.49-
Jan 28, 202523.4823.4823.4823.4823.48-
Jan 27, 202523.1423.1423.1423.1423.14-
Jan 24, 202524.6024.6024.6024.6024.60-
Jan 23, 202524.8924.8924.8924.8924.89-
Jan 22, 202524.7524.7524.7524.7524.75-
Jan 21, 202524.6224.6224.6224.6224.62-
Jan 17, 202524.1224.1224.1224.1224.12-
Jan 16, 202523.9823.9823.9823.9823.98-
Jan 15, 202523.9023.9023.9023.9023.90-
Jan 14, 202523.4123.4123.4123.4123.41-
Jan 13, 202523.2223.2223.2223.2223.22-
Jan 10, 202523.3523.3523.3523.3523.35-
Jan 8, 202523.8323.8323.8323.8323.83-
Jan 7, 202523.8923.8923.8923.8923.89-
Jan 6, 202524.2124.2124.2124.2124.21-
Jan 3, 202524.1224.1224.1224.1224.12-
Jan 2, 202523.5923.5923.5923.5923.59-
Dec 31, 202423.3823.3823.3823.3823.38-
Dec 30, 202423.3523.3523.3523.3523.35-
Dec 27, 202423.6723.6723.6723.6723.67-
Dec 26, 202424.1524.1524.1524.1524.15-
Dec 24, 202424.0224.0224.0224.0224.02-
Dec 23, 202423.7523.7523.7523.7523.75-
Dec 20, 202423.6523.6523.6523.6523.65-
Dec 19, 2024 0.29 Dividend
Dec 19, 202423.6523.6523.6523.6523.65-
Dec 18, 202423.8423.8423.8423.8423.55-
Dec 17, 202425.0725.0725.0725.0724.77-
Dec 16, 202425.4125.4125.4125.4125.10-
Dec 13, 202425.0925.0925.0925.0924.78-
Dec 12, 202425.2425.2425.2425.2424.93-
Dec 11, 202425.7025.7025.7025.7025.39-
Dec 10, 202425.2925.2925.2925.2924.98-
Dec 9, 202425.5625.5625.5625.5625.25-
Dec 6, 202426.3326.3326.3326.3326.01-
Dec 5, 202426.0226.0226.0226.0225.70-
Dec 4, 202426.4326.4326.4326.4326.11-
Dec 3, 202426.0326.0326.0326.0325.71-
Dec 2, 202425.9625.9625.9625.9625.64-
Nov 29, 202426.1626.1626.1626.1625.84-
Nov 27, 202425.9725.9725.9725.9725.65-
Nov 26, 202426.1526.1526.1526.1525.83-
Nov 25, 202426.1026.1026.1026.1025.78-
Nov 22, 202425.6925.6925.6925.6925.38-
Nov 21, 202425.6925.6925.6925.6925.38-
Nov 20, 202425.1925.1925.1925.1924.88-
Nov 19, 202425.1625.1625.1625.1624.85-
Nov 18, 202424.5224.5224.5224.5224.22-
Nov 15, 202424.9124.9124.9124.9124.61-
Nov 14, 202424.9124.9124.9124.9124.61-
Nov 13, 202425.4525.4525.4525.4525.14-
Nov 12, 202425.7125.7125.7125.7125.40-
Nov 11, 202426.1726.1726.1726.1725.85-
Nov 8, 202426.1426.1426.1426.1425.82-
Nov 7, 202425.4625.4625.4625.4625.15-
Nov 6, 202425.1425.1425.1425.1424.83-
Nov 5, 202424.1124.1124.1124.1123.82-
Nov 4, 202423.5523.5523.5523.5523.26-
Nov 1, 202423.4123.4123.4123.4123.13-
Oct 31, 202423.4123.4123.4123.4123.13-
Oct 30, 202423.9023.9023.9023.9023.61-
Oct 29, 202424.1124.1124.1124.1123.82-
Oct 28, 202424.1824.1824.1824.1823.89-
Oct 25, 202423.8723.8723.8723.8723.58-
Oct 24, 202423.9223.9223.9223.9223.63-
Oct 23, 202423.8723.8723.8723.8723.58-
Oct 22, 202424.1024.1024.1024.1023.81-
Oct 21, 202424.2824.2824.2824.2823.98-
Oct 18, 202424.3524.3524.3524.3524.05-
Oct 17, 202424.4124.4124.4124.4124.11-
Oct 16, 202424.5124.5124.5124.5124.21-
Oct 15, 202424.1224.1224.1224.1223.83-
Oct 14, 202424.2724.2724.2724.2723.97-
Oct 11, 202424.1424.1424.1424.1423.85-
Oct 10, 202423.6123.6123.6123.6123.32-
Oct 9, 202423.6823.6823.6823.6823.39-
Oct 8, 202423.6523.6523.6523.6523.36-
Oct 7, 202423.3623.3623.3623.3623.08-
Oct 4, 202423.2923.2923.2923.2923.01-
Oct 3, 202423.2923.2923.2923.2923.01-
Oct 2, 202423.4123.4123.4123.4123.13-
Oct 1, 202423.2923.2923.2923.2923.01-
Sep 30, 202423.5623.5623.5623.5623.27-
Sep 27, 202423.4423.4423.4423.4423.15-
Sep 26, 202423.3923.3923.3923.3923.11-
Sep 25, 202423.4523.4523.4523.4523.16-
Sep 24, 202423.5923.5923.5923.5923.30-
Sep 23, 202423.4723.4723.4723.4723.18-
Sep 20, 202423.5123.5123.5123.5123.22-
Sep 19, 202423.4823.4823.4823.4823.19-
Sep 18, 202422.7922.7922.7922.7922.51-
Sep 17, 202422.7422.7422.7422.7422.46-
Sep 16, 202422.6722.6722.6722.6722.39-
Sep 13, 202422.5722.5722.5722.5722.30-
Sep 12, 202422.2022.2022.2022.2021.93-
Sep 11, 202421.8221.8221.8221.8221.55-
Sep 10, 202421.4321.4321.4321.4321.17-
Sep 9, 202421.4921.4921.4921.4921.23-
Sep 6, 202421.2321.2321.2321.2320.97-
Sep 5, 202421.7821.7821.7821.7821.52-
Sep 4, 202421.9421.9421.9421.9421.67-
Sep 3, 202421.9321.9321.9321.9321.66-
Aug 30, 202422.7322.7322.7322.7322.45-
Aug 29, 202422.5422.5422.5422.5422.27-
Aug 28, 202422.5022.5022.5022.5022.23-
Aug 27, 202422.7722.7722.7722.7722.49-
Aug 26, 202422.7922.7922.7922.7922.51-
Aug 23, 202422.9322.9322.9322.9322.65-
Aug 22, 202422.3422.3422.3422.3422.07-
Aug 21, 202422.5622.5622.5622.5622.29-
Aug 20, 202422.1622.1622.1622.1621.89-
Aug 19, 202422.3322.3322.3322.3322.06-
Aug 16, 202422.1422.1422.1422.1421.87-
Aug 15, 202422.0222.0222.0222.0221.75-
Aug 14, 202421.5121.5121.5121.5121.25-
Aug 13, 202421.4721.4721.4721.4721.21-
Aug 12, 202421.1921.1921.1921.1920.93-
Aug 9, 202421.1721.1721.1721.1720.91-
Aug 8, 202421.0821.0821.0821.0820.82-
Aug 7, 202420.4220.4220.4220.4220.17-
Aug 6, 202420.7420.7420.7420.7420.49-
Aug 5, 202420.3320.3320.3320.3320.08-
Aug 2, 202420.8420.8420.8420.8420.59-
Aug 1, 202421.7121.7121.7121.7121.45-
Jul 31, 202422.2822.2822.2822.2822.01-
Jul 30, 202421.8021.8021.8021.8021.53-
Jul 29, 202422.0522.0522.0522.0521.78-
Jul 26, 202422.1722.1722.1722.1721.90-
Jul 25, 202421.8521.8521.8521.8521.58-
Jul 24, 202422.0122.0122.0122.0121.74-
Jul 23, 202422.8122.8122.8122.8122.53-
Jul 22, 202422.5222.5222.5222.5222.25-
Jul 19, 202422.1622.1622.1622.1621.89-
Jul 18, 202422.1722.1722.1722.1721.90-
Jul 17, 202422.5522.5522.5522.5522.28-
Jul 16, 202423.5823.5823.5823.5823.29-
Jul 15, 202423.1323.1323.1323.1322.85-
Jul 12, 202422.8122.8122.8122.8122.53-
Jul 11, 202422.6322.6322.6322.6322.35-
Jul 10, 202422.3022.3022.3022.3022.03-
Jul 9, 202422.1722.1722.1722.1721.90-
Jul 8, 202422.2722.2722.2722.2722.00-
Jul 5, 202422.1722.1722.1722.1721.90-
Jul 3, 202422.1522.1522.1522.1521.88-
Jul 2, 202422.0422.0422.0422.0421.77-
Jul 1, 202421.9821.9821.9821.9821.71-
Jun 28, 202422.0922.0922.0922.0921.82-
Jun 27, 202422.1322.1322.1322.1321.86-
Jun 26, 202421.8121.8121.8121.8121.54-
Jun 25, 202421.8821.8821.8821.8821.61-
Jun 24, 202421.7321.7321.7321.7321.47-
Jun 21, 202421.7821.7821.7821.7821.52-
Jun 20, 202421.8021.8021.8021.8021.53-
Jun 18, 202422.0822.0822.0822.0821.81-
Jun 17, 202421.8721.8721.8721.8721.60-
Jun 14, 202421.6921.6921.6921.6921.43-
Jun 13, 202422.0822.0822.0822.0821.81-
Jun 12, 202422.1422.1422.1422.1421.87-
Jun 11, 202421.6821.6821.6821.6821.42-
Jun 10, 202421.8421.8421.8421.8421.57-
Jun 7, 202421.5421.5421.5421.5421.28-
Jun 6, 202421.7421.7421.7421.7421.48-
Jun 5, 202421.9621.9621.9621.9621.69-
Jun 4, 202421.4621.4621.4621.4621.20-
Jun 3, 202421.8021.8021.8021.8021.53-
May 31, 202421.9021.9021.9021.9021.63-
May 30, 202421.9421.9421.9421.9421.67-
May 29, 202422.0022.0022.0022.0021.73-
May 28, 202422.2522.2522.2522.2521.98-
May 24, 202422.3022.3022.3022.3022.03-
May 23, 202421.9321.9321.9321.9321.66-
May 22, 202422.1122.1122.1122.1121.84-
May 21, 202422.3722.3722.3722.3722.10-
May 20, 202422.3922.3922.3922.3922.12-
May 17, 202422.1922.1922.1922.1921.92-
May 16, 202422.2022.2022.2022.2021.93-
May 15, 202422.4022.4022.4022.4022.13-
May 14, 202421.9621.9621.9621.9621.69-
May 13, 202421.6921.6921.6921.6921.43-
May 10, 202421.8321.8321.8321.8321.56-
May 9, 202421.8321.8321.8321.8321.56-
May 8, 202421.6921.6921.6921.6921.43-
May 7, 202421.8821.8821.8821.8821.61-
May 6, 202421.8221.8221.8221.8221.55-
May 3, 202421.4421.4421.4421.4421.18-
May 2, 202421.1321.1321.1321.1320.87-
May 1, 202420.6620.6620.6620.6620.41-
Apr 30, 202420.5820.5820.5820.5820.33-
Apr 29, 202421.0321.0321.0321.0320.77-
Apr 26, 202420.8320.8320.8320.8320.58-
Apr 25, 202420.6420.6420.6420.6420.39-
Apr 24, 202420.5920.5920.5920.5920.34-
Apr 23, 202420.6620.6620.6620.6620.41-
Apr 22, 202420.1420.1420.1420.1419.90-
Apr 19, 202419.9519.9519.9519.9519.71-
Apr 18, 202420.3220.3220.3220.3220.07-
Apr 17, 202420.5420.5420.5420.5420.29-
Apr 16, 202420.8220.8220.8220.8220.57-
Apr 15, 202420.7220.7220.7220.7220.47-
Apr 12, 202421.1021.1021.1021.1020.84-
Apr 11, 202421.6321.6321.6321.6321.37-
Apr 10, 202421.4221.4221.4221.4221.16-
Apr 9, 202421.6621.6621.6621.6621.40-
Apr 8, 202421.7521.7521.7521.7521.49-
Apr 5, 202421.7221.7221.7221.7221.46-
Apr 4, 202421.4321.4321.4321.4321.17-
Apr 3, 202421.7721.7721.7721.7721.51-
Apr 2, 202421.5721.5721.5721.5721.31-
Apr 1, 202421.9521.9521.9521.9521.68-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
105.88
+1.57%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.52
+0.73%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.53
+0.73%
 
CNFRX Columbia Bond Inst2
29.60
+0.65%
 
CBFYX Columbia Bond Inst3
29.74
+0.64%
 
UMMDX Columbia Bond Fund - S
29.67
+0.61%
 
UMMGX Columbia Bond Fund
29.67
+0.61%
 
HGASX Hennessy Gas Utility Institutional
28.50
+0.60%
 
PRUQX PGIM Jennison Utility R6
15.12
+0.60%
 
PRUZX PGIM Jennison Utility Z
15.15
+0.60%
 
FIKIX Fidelity Advisor Utilities Z
45.57
+0.57%
 
FUGAX Fidelity Advisor Utilities A
44.36
+0.57%
 
FSUTX Fidelity Select Utilities
122.79
+0.57%
 
FAUFX Fidelity Advisor Utilities Fund
44.51
+0.56%
 
PTIAX Performance Trust Total Return Bd Inst
19.75
+0.56%
 
FUGCX Fidelity Advisor Utilities C
43.10
+0.56%
 
VCOBX Vanguard Core Bond Fund
18.04
+0.56%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.31
+0.55%
 
SIUSX Guggenheim Core Bond Fund A
16.33
+0.55%
 
FUGIX Fidelity Advisor Utilities I
45.58
+0.55%
 
CLDRX Calvert Core Bond Income R6
15.77
+0.51%
 
CLDIX Calvert Core Bond I
15.78
+0.51%
 
GIBLX Guggenheim Total Return Bond P
23.77
+0.51%
 
GIBAX Guggenheim Total Return Bond A
23.79
+0.51%
 
GIBIX Guggenheim Total Return Bond Instl
23.81
+0.51%
 
GIBRX Guggenheim Total Return Bond R6
23.82
+0.51%
 
SIUPX Guggenheim Core Bond Fund P
16.34
+0.49%
 
MGBIX AMG GW&K ESG Bond I
21.70
+0.46%
 
CLDAX Calvert Core Bond A
15.75
+0.45%
 
CPIEX Counterpoint Tactical Equity I
22.95
+0.44%
 
CPCEX Counterpoint Tactical Equity C
20.95
+0.43%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.17
+0.42%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.18
+0.42%
 
CMNYX Columbia Minnesota Tax-Exempt Inst3
19.21
+0.42%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.64
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.28
+0.41%
 
CPAEX Counterpoint Tactical Equity A
22.44
+0.40%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.52
+0.39%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.58
+0.39%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
25.59
+0.39%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.49
+0.38%
 
VGCAX Vanguard Global Credit Bond Admiral
19.22
+0.37%
 
FIUIX Fidelity Telecom and Utilities
34.45
+0.29%
 
UIEMX Victory Emerging Markets Fund
20.88
-1.83%
 
CPHUX Columbia Strategic Income Inst3
21.27
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.35
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.37
+0.28%
 
INIIX VanEck International Investors Gold I
19.75
+0.25%
 
GMODX GMO Opportunistic Income Fund
24.46
+0.25%
 
AIFRX abrdn Global Infrastructure Instl
23.77
+0.21%
 
VTAPX Vanguard Shrt-Term Infl-Prot Sec Idx Adm
24.98
+0.20%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.00
+0.20%
 
CSJIX Cohen & Steers Realty Shares I
67.30
+0.19%
 
CSJAX Cohen & Steers Realty Shares A
67.31
+0.19%
 
CSJZX Cohen & Steers Realty Shares Z
67.48
+0.19%
 
CDSIX Calvert Short Duration Income Fund
15.82
+0.19%
 
CDSRX Calvert Short Duration Income R6
15.82
+0.19%
 
CSRIX Cohen & Steers Instl Realty Shares
49.05
+0.18%
 
CSJCX Cohen & Steers Realty Shares C
66.93
+0.18%
 
CSRSX Cohen & Steers Realty Shares L
67.32
+0.18%
 
CSJRX Cohen & Steers Realty Shares R
67.45
+0.18%
 
FGADX Franklin Gold and Precious Metals Adv
26.71
+0.15%
 
FGPMX Franklin Gold and Precious Metals R6
27.16
+0.15%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.54
+0.13%
 
CSDAX Calvert Short Duration Income A
15.71
+0.13%
 
GURAX NAA Risk Managed Real Estate A
31.70
+0.13%
 
GURIX NAA Risk Managed Rl Estt Inst
32.18
+0.12%
 
GIKRX Guggenheim Limited Duration R6
24.53
+0.12%
 
GILHX Guggenheim Limited Duration Instl
24.54
+0.12%
 
GILPX Guggenheim Limited Duration P
24.54
+0.12%
 
GILDX Guggenheim Limited Duration A
24.55
+0.12%
 
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.10
+0.09%
 
NPSRX Nuveen Preferred Secs & Inc I
15.62
+0.06%
 
VWSTX Vanguard Ultra Short-Term Tx-Ex
15.78
+0.06%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.78
+0.06%
 
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.21
+0.06%
 
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.18
+0.06%
 
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.25
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
VWIAX Vanguard Wellesley Income Admiral
60.87
+0.02%
 
GMOLX GMO Opportunistic Income Fund
24.40
+0.25%
 
GBATX GMO Strategic Opportunities Allc III
17.08
-0.87%
 
GAAAX GMO Opportunistic Income R6
24.36
+0.25%
 
FEGOX First Eagle Gold C
29.80
-0.03%
 
GIOIX Guggenheim Macro Opportunities Instl
24.71
0.00%
 
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.58
-0.05%
 
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.47
-0.05%
 
NFRFX Nuveen Floating Rate Income R6
18.06
-0.06%
 
FEURX First Eagle Gold R6
34.42
-0.06%
 
FEGIX First Eagle Gold I
34.32
-0.06%
 
RFRFX Columbia Floating Rate Inst2
33.29
-0.06%
 
SGGDX First Eagle Gold A
33.12
-0.06%
 
CFRZX Columbia Floating Rate Inst
33.11
-0.06%
 
SREYX SEI Real Estate Y (SIMT)
16.18
-0.06%
 
SEIRX SEI Real Estate I (SIMT)
16.12
-0.06%
 
PJEZX PGIM US Real Estate Z
15.30
-0.07%
 
PJEQX PGIM US Real Estate R6
15.29
-0.07%
 
PJEAX PGIM US Real Estate A
15.26
-0.07%
 
GIOSX Guggenheim Macro Opportunities R6
24.70
0.00%
 
GIOPX Guggenheim Macro Opportunities P
24.68
0.00%