Singapore markets close in 14 minutes
Straits Times Index
3,293.14 +0.45 (+0.01%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,151.53 +30.29 (+0.37%) Bitcoin USD
57,810.70 +1,020.97 (+1.80%) CMC Crypto 200
1,268.92 -1.82 (-0.14%)
Driehaus Micro Cap Growth (DMCRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 30 Apr 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 29 Apr 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 26 Apr 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 25 Apr 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 24 Apr 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
| 23 Apr 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 22 Apr 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| 19 Apr 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 Apr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 17 Apr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 16 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 15 Apr 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 12 Apr 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 11 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 10 Apr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 09 Apr 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 08 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 05 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 Apr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 03 Apr 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 02 Apr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 01 Apr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 28 Mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 27 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 25 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 22 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 21 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 19 Mar 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 18 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| 15 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Mar 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 13 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 12 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 11 Mar 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 08 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 07 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 06 Mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 05 Mar 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 04 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 01 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 28 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 27 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 26 Feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 23 Feb 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 22 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 21 Feb 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| 20 Feb 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| 16 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 15 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 Feb 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 09 Feb 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| 08 Feb 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 07 Feb 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 06 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 05 Feb 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 02 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 01 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 31 Jan 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 30 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 29 Jan 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 26 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 25 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 24 Jan 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 23 Jan 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 22 Jan 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 Jan 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 18 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 17 Jan 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 16 Jan 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 12 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 09 Jan 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 05 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 04 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 03 Jan 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 02 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 29 Dec 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 28 Dec 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 27 Dec 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 26 Dec 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 22 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 21 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 20 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 19 Dec 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 18 Dec 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 15 Dec 2023 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 14 Dec 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 13 Dec 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 13 Dec 2023 | 0.097 Dividend | |||||
| 12 Dec 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - |
| 11 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | - |
| 08 Dec 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.