Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,597.75 +318.48 (+0.47%) CMC Crypto 200
1,422.91 -5.65 (-0.40%)
Driehaus Small/Mid Cap Growth (DSMDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 30 May 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 29 May 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 28 May 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 24 May 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 23 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 22 May 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 21 May 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 20 May 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 17 May 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 16 May 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 15 May 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 14 May 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 13 May 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 10 May 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 09 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 08 May 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 07 May 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 06 May 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 03 May 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 02 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 01 May 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 30 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 29 Apr 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 26 Apr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 25 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 24 Apr 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 23 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 22 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 16 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 12 Apr 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 11 Apr 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 10 Apr 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 09 Apr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 05 Apr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 04 Apr 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 03 Apr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 02 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 28 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 27 Mar 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 26 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 25 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 22 Mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 21 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 20 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 19 Mar 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 18 Mar 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 15 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 14 Mar 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 13 Mar 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 12 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 11 Mar 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 08 Mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 07 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 06 Mar 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| 05 Mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 04 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 01 Mar 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 29 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 27 Feb 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 26 Feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 23 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 22 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 21 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 20 Feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 15 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 14 Feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 13 Feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 12 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 09 Feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 08 Feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 07 Feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 06 Feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 05 Feb 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 02 Feb 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 01 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 31 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 30 Jan 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 29 Jan 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 26 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 25 Jan 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 24 Jan 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 23 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 22 Jan 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 19 Jan 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 18 Jan 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 17 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 16 Jan 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 12 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Jan 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 09 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| *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.