U.S. markets closed

Driehaus Small Cap Growth Institutional (DNSMX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.17+0.32 (+1.46%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202422.1722.1722.1722.1722.17-
25 jul 202421.8521.8521.8521.8521.85-
24 jul 202422.0122.0122.0122.0122.01-
23 jul 202422.8122.8122.8122.8122.81-
22 jul 202422.5222.5222.5222.5222.52-
19 jul 202422.1622.1622.1622.1622.16-
18 jul 202422.1722.1722.1722.1722.17-
17 jul 202422.5522.5522.5522.5522.55-
16 jul 202423.5823.5823.5823.5823.58-
15 jul 202423.1323.1323.1323.1323.13-
12 jul 202422.8122.8122.8122.8122.81-
11 jul 202422.6322.6322.6322.6322.63-
10 jul 202422.3022.3022.3022.3022.30-
09 jul 202422.1722.1722.1722.1722.17-
08 jul 202422.2722.2722.2722.2722.27-
05 jul 202422.1722.1722.1722.1722.17-
03 jul 202422.1522.1522.1522.1522.15-
02 jul 202422.0422.0422.0422.0422.04-
01 jul 202421.9821.9821.9821.9821.98-
28 jun 202422.0922.0922.0922.0922.09-
27 jun 202422.1322.1322.1322.1322.13-
26 jun 202421.8121.8121.8121.8121.81-
25 jun 202421.8821.8821.8821.8821.88-
24 jun 202421.7321.7321.7321.7321.73-
21 jun 202421.7821.7821.7821.7821.78-
20 jun 202421.8021.8021.8021.8021.80-
18 jun 202422.0822.0822.0822.0822.08-
17 jun 202421.8721.8721.8721.8721.87-
14 jun 202421.6921.6921.6921.6921.69-
13 jun 202422.0822.0822.0822.0822.08-
12 jun 202422.1422.1422.1422.1422.14-
11 jun 202421.6821.6821.6821.6821.68-
10 jun 202421.8421.8421.8421.8421.84-
07 jun 202421.5421.5421.5421.5421.54-
06 jun 202421.7421.7421.7421.7421.74-
05 jun 202421.9621.9621.9621.9621.96-
04 jun 202421.4621.4621.4621.4621.46-
03 jun 202421.8021.8021.8021.8021.80-
31 may 202421.9021.9021.9021.9021.90-
30 may 202421.9421.9421.9421.9421.94-
29 may 202422.0022.0022.0022.0022.00-
28 may 202422.2522.2522.2522.2522.25-
24 may 202422.3022.3022.3022.3022.30-
23 may 202421.9321.9321.9321.9321.93-
22 may 202422.1122.1122.1122.1122.11-
21 may 202422.3722.3722.3722.3722.37-
20 may 202422.3922.3922.3922.3922.39-
17 may 202422.1922.1922.1922.1922.19-
16 may 202422.2022.2022.2022.2022.20-
15 may 202422.4022.4022.4022.4022.40-
14 may 202421.9621.9621.9621.9621.96-
13 may 202421.6921.6921.6921.6921.69-
10 may 202421.8321.8321.8321.8321.83-
09 may 202421.8321.8321.8321.8321.83-
08 may 202421.6921.6921.6921.6921.69-
07 may 202421.8821.8821.8821.8821.88-
06 may 202421.8221.8221.8221.8221.82-
03 may 202421.4421.4421.4421.4421.44-
02 may 202421.1321.1321.1321.1321.13-
01 may 202420.6620.6620.6620.6620.66-
30 abr 202420.5820.5820.5820.5820.58-
29 abr 202421.0321.0321.0321.0321.03-
26 abr 202420.8320.8320.8320.8320.83-
25 abr 202420.6420.6420.6420.6420.64-
24 abr 202420.5920.5920.5920.5920.59-
23 abr 202420.6620.6620.6620.6620.66-
22 abr 202420.1420.1420.1420.1420.14-
19 abr 202419.9519.9519.9519.9519.95-
18 abr 202420.3220.3220.3220.3220.32-
17 abr 202420.5420.5420.5420.5420.54-
16 abr 202420.8220.8220.8220.8220.82-
15 abr 202420.7220.7220.7220.7220.72-
12 abr 202421.1021.1021.1021.1021.10-
11 abr 202421.6321.6321.6321.6321.63-
10 abr 202421.4221.4221.4221.4221.42-
09 abr 202421.6621.6621.6621.6621.66-
08 abr 202421.7521.7521.7521.7521.75-
05 abr 202421.7221.7221.7221.7221.72-
04 abr 202421.4321.4321.4321.4321.43-
03 abr 202421.7721.7721.7721.7721.77-
02 abr 202421.5721.5721.5721.5721.57-
01 abr 202421.9521.9521.9521.9521.95-
28 mar 202422.0022.0022.0022.0022.00-
27 mar 202421.9921.9921.9921.9921.99-
26 mar 202421.8721.8721.8721.8721.87-
25 mar 202421.8721.8721.8721.8721.87-
22 mar 202421.9421.9421.9421.9421.94-
21 mar 202422.0522.0522.0522.0522.05-
20 mar 202421.6621.6621.6621.6621.66-
19 mar 202421.2921.2921.2921.2921.29-
18 mar 202421.1721.1721.1721.1721.17-
15 mar 202421.2721.2721.2721.2721.27-
14 mar 202421.2721.2721.2721.2721.27-
13 mar 202421.6921.6921.6921.6921.69-
12 mar 202421.6421.6421.6421.6421.64-
11 mar 202421.3221.3221.3221.3221.32-
08 mar 202421.6921.6921.6921.6921.69-
07 mar 202421.9321.9321.9321.9321.93-
06 mar 202421.7421.7421.7421.7421.74-
05 mar 202421.5121.5121.5121.5121.51-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...