Dark

DHSMX
DIAMOND HILL SMALL CAP FD CL C
mf NASDAQ

Inactive

Feb 18, 2021

28.20USD-0.494%(-0.14)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2021-02-18	28.2000	28.2000	28.2000	28.2000	-0.494%	0.000%
2021-02-17	28.3400	28.3400	28.3400	28.3400	-0.211%	-0.494%
2021-02-16	28.4000	28.4000	28.4000	28.4000	+0.531%	-0.704%
2021-02-12	28.2500	28.2500	28.2500	28.2500	+0.570%	-0.177%
2021-02-11	28.0900	28.0900	28.0900	28.0900	0.000%	+0.392%
2021-02-10	28.0900	28.0900	28.0900	28.0900	-0.071%	+0.392%
2021-02-09	28.1100	28.1100	28.1100	28.1100	+0.717%	+0.320%
2021-02-08	27.9100	27.9100	27.9100	27.9100	+1.750%	+1.039%
2021-02-05	27.4300	27.4300	27.4300	27.4300	+0.513%	+2.807%
2021-02-04	27.2900	27.2900	27.2900	27.2900	+2.133%	+3.335%
2021-02-03	26.7200	26.7200	26.7200	26.7200	+0.527%	+5.539%
2021-02-02	26.5800	26.5800	26.5800	26.5800	+1.334%	+6.095%
2021-02-01	26.2300	26.2300	26.2300	26.2300	+1.785%	+7.510%
2021-01-29	25.7700	25.7700	25.7700	25.7700	-2.201%	+9.430%
2021-01-28	26.3500	26.3500	26.3500	26.3500	+0.457%	+7.021%
2021-01-27	26.2300	26.2300	26.2300	26.2300	-1.834%	+7.510%
2021-01-26	26.7200	26.7200	26.7200	26.7200	-0.890%	+5.539%
2021-01-25	26.9600	26.9600	26.9600	26.9600	-0.553%	+4.599%
2021-01-22	27.1100	27.1100	27.1100	27.1100	+0.333%	+4.021%
2021-01-21	27.0200	27.0200	27.0200	27.0200	-1.062%	+4.367%
2021-01-20	27.3100	27.3100	27.3100	27.3100	+0.552%	+3.259%
2021-01-19	27.1600	27.1600	27.1600	27.1600	+0.037%	+3.829%
2021-01-15	27.1500	27.1500	27.1500	27.1500	-1.093%	+3.867%
2021-01-14	27.4500	27.4500	27.4500	27.4500	+1.366%	+2.732%
2021-01-13	27.0800	27.0800	27.0800	27.0800	-1.420%	+4.136%
2021-01-12	27.4700	27.4700	27.4700	27.4700	+1.741%	+2.657%
2021-01-11	27.0000	27.0000	27.0000	27.0000	+0.334%	+4.444%
2021-01-08	26.9100	26.9100	26.9100	26.9100	-1.066%	+4.794%
2021-01-07	27.2000	27.2000	27.2000	27.2000	+0.853%	+3.676%
2021-01-06	26.9700	26.9700	26.9700	26.9700	+4.212%	+4.561%
2021-01-05	25.8800	25.8800	25.8800	25.8800	+1.411%	+8.964%
2021-01-04	25.5200	25.5200	25.5200	25.5200	-1.771%	+10.502%
2020-12-31	25.9800	25.9800	25.9800	25.9800	+0.193%	+8.545%
2020-12-30	25.9300	25.9300	25.9300	25.9300	+0.974%	+8.754%
2020-12-29	25.6800	25.6800	25.6800	25.6800	-1.079%	+9.813%
2020-12-28	25.9600	25.9600	25.9600	25.9600	+0.270%	+8.629%
2020-12-24	25.8900	25.8900	25.8900	25.8900	+0.116%	+8.922%
2020-12-23	25.8600	25.8600	25.8600	25.8600	+1.452%	+9.049%
2020-12-22	25.4900	25.4900	25.4900	25.4900	-0.235%	+10.632%
2020-12-21	25.5500	25.5500	25.5500	25.5500	-0.661%	+10.372%
2020-12-18	25.7200	25.7200	25.7200	25.7200	-0.848%	+9.642%
2020-12-17	25.9400	25.9400	25.9400	25.9400	+0.582%	+8.712%
2020-12-16	25.7900	25.7900	25.7900	25.7900	-0.039%	+9.345%
2020-12-15	25.8000	25.8000	25.8000	25.8000	+1.976%	+9.302%
2020-12-14	25.3000	25.3000	25.3000	25.3000	-0.550%	+11.462%
2020-12-11	25.4400	25.4400	25.4400	25.4400	-0.703%	+10.849%
2020-12-10	25.6200	25.6200	25.6200	25.6200	+0.431%	+10.070%
2020-12-09	25.5100	25.5100	25.5100	25.5100	+0.315%	+10.545%
2020-12-08	25.4300	25.4300	25.4300	25.4300	+0.633%	+10.893%
2020-12-07	25.2700	25.2700	25.2700	25.2700	-0.746%	+11.595%
2020-12-04	25.4600	25.4600	25.4600	25.4600	+1.962%	+10.762%
2020-12-03	24.9700	24.9700	24.9700	24.9700	+0.442%	+12.936%
2020-12-02	24.8600	24.8600	24.8600	24.8600	+0.485%	+13.435%
2020-12-01	24.7400	24.7400	24.7400	24.7400	+0.938%	+13.985%
2020-11-30	24.5100	24.5100	24.5100	24.5100	-2.583%	+15.055%
2020-11-27	25.1600	25.1600	25.1600	25.1600	-0.593%	+12.083%
2020-11-26	25.3100	25.3100	25.3100	25.3100	0.000%	+11.418%
2020-11-25	25.3100	25.3100	25.3100	25.3100	-1.017%	+11.418%
2020-11-24	25.5700	25.5700	25.5700	25.5700	+3.105%	+10.285%
2020-11-23	24.8000	24.8000	24.8000	24.8000	+1.806%	+13.710%
2020-11-20	24.3600	24.3600	24.3600	24.3600	-0.855%	+15.764%
2020-11-19	24.5700	24.5700	24.5700	24.5700	+0.204%	+14.774%
2020-11-18	24.5200	24.5200	24.5200	24.5200	-0.889%	+15.008%
2020-11-17	24.7400	24.7400	24.7400	24.7400	0.000%	+13.985%
2020-11-16	24.7400	24.7400	24.7400	24.7400	+2.021%	+13.985%
2020-11-13	24.2500	24.2500	24.2500	24.2500	+2.885%	+16.289%
2020-11-12	23.5700	23.5700	23.5700	23.5700	-1.792%	+19.644%
2020-11-11	24.0000	24.0000	24.0000	24.0000	-1.072%	+17.500%
2020-11-10	24.2600	24.2600	24.2600	24.2600	+1.847%	+16.241%
2020-11-09	23.8200	23.8200	23.8200	23.8200	+6.912%	+18.388%
2020-11-06	22.2800	22.2800	22.2800	22.2800	-1.285%	+26.571%
2020-11-05	22.5700	22.5700	22.5700	22.5700	+2.778%	+24.945%
2020-11-04	21.9600	21.9600	21.9600	21.9600	-1.348%	+28.415%
2020-11-03	22.2600	22.2600	22.2600	22.2600	+2.533%	+26.685%
2020-11-02	21.7100	21.7100	21.7100	21.7100	+1.496%	+29.894%
2020-10-30	21.3900	21.3900	21.3900	21.3900	-0.233%	+31.837%
2020-10-29	21.4400	21.4400	21.4400	21.4400	+1.563%	+31.530%
2020-10-28	21.1100	21.1100	21.1100	21.1100	-3.076%	+33.586%
2020-10-27	21.7800	21.7800	21.7800	21.7800	-1.803%	+29.477%
2020-10-26	22.1800	22.1800	22.1800	22.1800	-2.161%	+27.142%
2020-10-23	22.6700	22.6700	22.6700	22.6700	+1.070%	+24.393%
2020-10-22	22.4300	22.4300	22.4300	22.4300	+2.561%	+25.724%
2020-10-21	21.8700	21.8700	21.8700	21.8700	-0.228%	+28.944%
2020-10-20	21.9200	21.9200	21.9200	21.9200	+1.014%	+28.650%
2020-10-19	21.7000	21.7000	21.7000	21.7000	-1.184%	+29.954%
2020-10-16	21.9600	21.9600	21.9600	21.9600	-0.453%	+28.415%
2020-10-15	22.0600	22.0600	22.0600	22.0600	+1.193%	+27.833%
2020-10-14	21.8000	21.8000	21.8000	21.8000	-0.092%	+29.358%
2020-10-13	21.8200	21.8200	21.8200	21.8200	-1.312%	+29.239%
2020-10-12	22.1100	22.1100	22.1100	22.1100	+0.867%	+27.544%
2020-10-09	21.9200	21.9200	21.9200	21.9200	+0.137%	+28.650%
2020-10-08	21.8900	21.8900	21.8900	21.8900	+1.531%	+28.826%
2020-10-07	21.5600	21.5600	21.5600	21.5600	+1.459%	+30.798%
2020-10-06	21.2500	21.2500	21.2500	21.2500	-0.608%	+32.706%
2020-10-05	21.3800	21.3800	21.3800	21.3800	+1.713%	+31.899%
2020-10-02	21.0200	21.0200	21.0200	21.0200	+1.448%	+34.158%
2020-10-01	20.7200	20.7200	20.7200	20.7200	+0.778%	+36.100%
2020-09-30	20.5600	20.5600	20.5600	20.5600	+0.489%	+37.160%
2020-09-29	20.4600	20.4600	20.4600	20.4600	-1.398%	+37.830%
2020-09-28	20.7500	20.7500	20.7500	20.7500	+2.267%	+35.904%
2020-09-25	20.2900	20.2900	20.2900	20.2900	+1.147%	+38.985%
2020-09-24	20.0600	20.0600	20.0600	20.0600	-0.050%	+40.578%
2020-09-23	20.0700	20.0700	20.0700	20.0700	-1.618%	+40.508%
2020-09-22	20.4000	20.4000	20.4000	20.4000	+0.641%	+38.235%
2020-09-21	20.2700	20.2700	20.2700	20.2700	-3.568%	+39.122%
2020-09-18	21.0200	21.0200	21.0200	21.0200	-1.082%	+34.158%
2020-09-17	21.2500	21.2500	21.2500	21.2500	-0.608%	+32.706%
2020-09-16	21.3800	21.3800	21.3800	21.3800	+1.135%	+31.899%
2020-09-15	21.1400	21.1400	21.1400	21.1400	-0.377%	+33.396%
2020-09-14	21.2200	21.2200	21.2200	21.2200	+1.726%	+32.893%
2020-09-11	20.8600	20.8600	20.8600	20.8600	+0.096%	+35.187%
2020-09-10	20.8400	20.8400	20.8400	20.8400	-1.045%	+35.317%
2020-09-09	21.0600	21.0600	21.0600	21.0600	+0.525%	+33.903%
2020-09-08	20.9500	20.9500	20.9500	20.9500	-1.782%	+34.606%
2020-09-04	21.3300	21.3300	21.3300	21.3300	+0.661%	+32.208%
2020-09-03	21.1900	21.1900	21.1900	21.1900	-1.944%	+33.082%
2020-09-02	21.6100	21.6100	21.6100	21.6100	+1.265%	+30.495%
2020-09-01	21.3400	21.3400	21.3400	21.3400	+0.803%	+32.146%
2020-08-31	21.1700	21.1700	21.1700	21.1700	-1.945%	+33.207%
2020-08-28	21.5900	21.5900	21.5900	21.5900	+0.559%	+30.616%
2020-08-27	21.4700	21.4700	21.4700	21.4700	+1.178%	+31.346%
2020-08-26	21.2200	21.2200	21.2200	21.2200	-0.748%	+32.893%
2020-08-25	21.3800	21.3800	21.3800	21.3800	-0.280%	+31.899%
2020-08-24	21.4400	21.4400	21.4400	21.4400	+2.437%	+31.530%
2020-08-21	20.9300	20.9300	20.9300	20.9300	-0.428%	+34.735%
2020-08-20	21.0200	21.0200	21.0200	21.0200	-0.662%	+34.158%
2020-08-19	21.1600	21.1600	21.1600	21.1600	-0.047%	+33.270%
2020-08-18	21.1700	21.1700	21.1700	21.1700	-1.763%	+33.207%
2020-08-17	21.5500	21.5500	21.5500	21.5500	-0.737%	+30.858%
2020-08-14	21.7100	21.7100	21.7100	21.7100	+0.323%	+29.894%
2020-08-13	21.6400	21.6400	21.6400	21.6400	-0.779%	+30.314%
2020-08-12	21.8100	21.8100	21.8100	21.8100	+0.322%	+29.298%
2020-08-11	21.7400	21.7400	21.7400	21.7400	+0.975%	+29.715%
2020-08-10	21.5300	21.5300	21.5300	21.5300	+2.038%	+30.980%
2020-08-07	21.1000	21.1000	21.1000	21.1000	+2.130%	+33.649%
2020-08-06	20.6600	20.6600	20.6600	20.6600	+0.097%	+36.496%
2020-08-05	20.6400	20.6400	20.6400	20.6400	+1.475%	+36.628%
2020-08-04	20.3400	20.3400	20.3400	20.3400	+0.693%	+38.643%
2020-08-03	20.2000	20.2000	20.2000	20.2000	+0.398%	+39.604%
2020-07-31	20.1200	20.1200	20.1200	20.1200	-0.935%	+40.159%
2020-07-30	20.3100	20.3100	20.3100	20.3100	-1.120%	+38.848%
2020-07-29	20.5400	20.5400	20.5400	20.5400	+1.986%	+37.293%
2020-07-28	20.1400	20.1400	20.1400	20.1400	-0.396%	+40.020%
2020-07-27	20.2200	20.2200	20.2200	20.2200	-0.148%	+39.466%
2020-07-24	20.2500	20.2500	20.2500	20.2500	-0.784%	+39.259%
2020-07-23	20.4100	20.4100	20.4100	20.4100	+0.295%	+38.168%
2020-07-22	20.3500	20.3500	20.3500	20.3500	+0.148%	+38.575%
2020-07-21	20.3200	20.3200	20.3200	20.3200	+2.059%	+38.780%
2020-07-20	19.9100	19.9100	19.9100	19.9100	-1.142%	+41.637%
2020-07-17	20.1400	20.1400	20.1400	20.1400	-0.198%	+40.020%
2020-07-16	20.1800	20.1800	20.1800	20.1800	-0.198%	+39.742%
2020-07-15	20.2200	20.2200	20.2200	20.2200	+4.658%	+39.466%
2020-07-14	19.3200	19.3200	19.3200	19.3200	+1.258%	+45.963%
2020-07-13	19.0800	19.0800	19.0800	19.0800	-0.052%	+47.799%
2020-07-10	19.0900	19.0900	19.0900	19.0900	+2.414%	+47.721%
2020-07-09	18.6400	18.6400	18.6400	18.6400	-2.357%	+51.288%
2020-07-08	19.0900	19.0900	19.0900	19.0900	+0.315%	+47.721%
2020-07-07	19.0300	19.0300	19.0300	19.0300	-2.109%	+48.187%
2020-07-06	19.4400	19.4400	19.4400	19.4400	+0.621%	+45.062%
2020-07-02	19.3200	19.3200	19.3200	19.3200	+0.625%	+45.963%
2020-07-01	19.2000	19.2000	19.2000	19.2000	-1.336%	+46.875%
2020-06-30	19.4600	19.4600	19.4600	19.4600	+1.354%	+44.913%
2020-06-29	19.2000	19.2000	19.2000	19.2000	+2.839%	+46.875%
2020-06-26	18.6700	18.6700	18.6700	18.6700	-2.811%	+51.044%
2020-06-25	19.2100	19.2100	19.2100	19.2100	+1.159%	+46.799%
2020-06-24	18.9900	18.9900	18.9900	18.9900	-3.945%	+48.499%
2020-06-23	19.7700	19.7700	19.7700	19.7700	+0.355%	+42.640%
2020-06-22	19.7000	19.7000	19.7000	19.7000	+0.357%	+43.147%
2020-06-19	19.6300	19.6300	19.6300	19.6300	-1.456%	+43.658%
2020-06-18	19.9200	19.9200	19.9200	19.9200	-0.250%	+41.566%
2020-06-17	19.9700	19.9700	19.9700	19.9700	-1.964%	+41.212%
2020-06-16	20.3700	20.3700	20.3700	20.3700	+2.362%	+38.439%
2020-06-15	19.9000	19.9000	19.9000	19.9000	+1.118%	+41.709%
2020-06-12	19.6800	19.6800	19.6800	19.6800	+2.875%	+43.293%
2020-06-11	19.1300	19.1300	19.1300	19.1300	-7.271%	+47.412%
2020-06-10	20.6300	20.6300	20.6300	20.6300	-4.225%	+36.694%
2020-06-09	21.5400	21.5400	21.5400	21.5400	-2.622%	+30.919%
2020-06-08	22.1200	22.1200	22.1200	22.1200	+2.313%	+27.486%
2020-06-05	21.6200	21.6200	21.6200	21.6200	+4.243%	+30.435%
2020-06-04	20.7400	20.7400	20.7400	20.7400	+1.072%	+35.969%
2020-06-03	20.5200	20.5200	20.5200	20.5200	+3.951%	+37.427%
2020-06-02	19.7400	19.7400	19.7400	19.7400	+1.179%	+42.857%
2020-06-01	19.5100	19.5100	19.5100	19.5100	+0.983%	+44.541%
2020-05-29	19.3200	19.3200	19.3200	19.3200	-1.227%	+45.963%
2020-05-28	19.5600	19.5600	19.5600	19.5600	-2.493%	+44.172%
2020-05-27	20.0600	20.0600	20.0600	20.0600	+3.938%	+40.578%
2020-05-26	19.3000	19.3000	19.3000	19.3000	+5.177%	+46.114%
2020-05-22	18.3500	18.3500	18.3500	18.3500	-0.326%	+53.678%
2020-05-21	18.4100	18.4100	18.4100	18.4100	+0.109%	+53.178%
2020-05-20	18.3900	18.3900	18.3900	18.3900	+3.141%	+53.344%
2020-05-19	17.8300	17.8300	17.8300	17.8300	-1.979%	+58.160%
2020-05-18	18.1900	18.1900	18.1900	18.1900	+7.888%	+55.030%
2020-05-15	16.8600	16.8600	16.8600	16.8600	+0.597%	+67.260%
2020-05-14	16.7600	16.7600	16.7600	16.7600	+1.086%	+68.258%
2020-05-13	16.5800	16.5800	16.5800	16.5800	-4.273%	+70.084%
2020-05-12	17.3200	17.3200	17.3200	17.3200	-3.617%	+62.818%
2020-05-11	17.9700	17.9700	17.9700	17.9700	-2.337%	+56.928%
2020-05-08	18.4000	18.4000	18.4000	18.4000	+4.249%	+53.261%
2020-05-07	17.6500	17.6500	17.6500	17.6500	+2.438%	+59.773%
2020-05-06	17.2300	17.2300	17.2300	17.2300	-2.269%	+63.668%
2020-05-05	17.6300	17.6300	17.6300	17.6300	-0.395%	+59.955%
2020-05-04	17.7000	17.7000	17.7000	17.7000	+0.170%	+59.322%
2020-05-01	17.6700	17.6700	17.6700	17.6700	-4.435%	+59.593%
2020-04-30	18.4900	18.4900	18.4900	18.4900	-2.940%	+52.515%
2020-04-29	19.0500	19.0500	19.0500	19.0500	+4.498%	+48.031%
2020-04-28	18.2300	18.2300	18.2300	18.2300	+1.673%	+54.690%
2020-04-27	17.9300	17.9300	17.9300	17.9300	+4.731%	+57.278%
2020-04-24	17.1200	17.1200	17.1200	17.1200	+1.003%	+64.720%
2020-04-23	16.9500	16.9500	16.9500	16.9500	+1.254%	+66.372%
2020-04-22	16.7400	16.7400	16.7400	16.7400	+0.783%	+68.459%
2020-04-21	16.6100	16.6100	16.6100	16.6100	-2.352%	+69.777%
2020-04-20	17.0100	17.0100	17.0100	17.0100	-2.298%	+65.785%
2020-04-17	17.4100	17.4100	17.4100	17.4100	+4.753%	+61.976%
2020-04-16	16.6200	16.6200	16.6200	16.6200	-1.423%	+69.675%
2020-04-15	16.8600	16.8600	16.8600	16.8600	-4.368%	+67.260%
2020-04-14	17.6300	17.6300	17.6300	17.6300	+1.264%	+59.955%
2020-04-13	17.4100	17.4100	17.4100	17.4100	-3.331%	+61.976%
2020-04-09	18.0100	18.0100	18.0100	18.0100	+4.648%	+56.580%
2020-04-08	17.2100	17.2100	17.2100	17.2100	+3.550%	+63.858%
2020-04-07	16.6200	16.6200	16.6200	16.6200	+2.277%	+69.675%
2020-04-06	16.2500	16.2500	16.2500	16.2500	+7.049%	+73.538%
2020-04-03	15.1800	15.1800	15.1800	15.1800	-3.312%	+85.771%
2020-04-02	15.7000	15.7000	15.7000	15.7000	+0.191%	+79.618%
2020-04-01	15.6700	15.6700	15.6700	15.6700	-6.559%	+79.962%
2020-03-31	16.7700	16.7700	16.7700	16.7700	-0.297%	+68.157%
2020-03-30	16.8200	16.8200	16.8200	16.8200	+1.570%	+67.658%
2020-03-27	16.5600	16.5600	16.5600	16.5600	-2.988%	+70.290%
2020-03-26	17.0700	17.0700	17.0700	17.0700	+6.289%	+65.202%
2020-03-25	16.0600	16.0600	16.0600	16.0600	+3.213%	+75.592%
2020-03-24	15.5600	15.5600	15.5600	15.5600	+8.432%	+81.234%
2020-03-23	14.3500	14.3500	14.3500	14.3500	-2.514%	+96.516%
2020-03-20	14.7200	14.7200	14.7200	14.7200	-4.167%	+91.576%
2020-03-19	15.3600	15.3600	15.3600	15.3600	+4.136%	+83.594%
2020-03-18	14.7500	14.7500	14.7500	14.7500	-11.411%	+91.186%
2020-03-17	16.6500	16.6500	16.6500	16.6500	+5.380%	+69.369%
2020-03-16	15.8000	15.8000	15.8000	15.8000	-12.125%	+78.481%
2020-03-13	17.9800	17.9800	17.9800	17.9800	+8.118%	+56.841%
2020-03-12	16.6300	16.6300	16.6300	16.6300	-9.913%	+69.573%
2020-03-11	18.4600	18.4600	18.4600	18.4600	-6.673%	+52.763%
2020-03-10	19.7800	19.7800	19.7800	19.7800	+3.778%	+42.568%
2020-03-09	19.0600	19.0600	19.0600	19.0600	-10.390%	+47.954%
2020-03-06	21.2700	21.2700	21.2700	21.2700	-2.521%	+32.581%
2020-03-05	21.8200	21.8200	21.8200	21.8200	-4.591%	+29.239%
2020-03-04	22.8700	22.8700	22.8700	22.8700	+2.189%	+23.306%
2020-03-03	22.3800	22.3800	22.3800	22.3800	-2.696%	+26.005%
2020-03-02	23.0000	23.0000	23.0000	23.0000	+2.496%	+22.609%
2020-02-28	22.4400	22.4400	22.4400	22.4400	-0.927%	+25.668%
2020-02-27	22.6500	22.6500	22.6500	22.6500	-3.822%	+24.503%
2020-02-26	23.5500	23.5500	23.5500	23.5500	-1.670%	+19.745%
2020-02-25	23.9500	23.9500	23.9500	23.9500	-3.660%	+17.745%
2020-02-24	24.8600	24.8600	24.8600	24.8600	-3.231%	+13.435%
2020-02-21	25.6900	25.6900	25.6900	25.6900	-0.503%	+9.770%
2020-02-20	25.8200	25.8200	25.8200	25.8200	+0.467%	+9.218%
2020-02-19	25.7000	25.7000	25.7000	25.7000	+0.234%	+9.728%
2020-02-18	25.6400	25.6400	25.6400	25.6400	-0.504%	+9.984%
2020-02-14	25.7700	25.7700	25.7700	25.7700	-0.463%	+9.430%
2020-02-13	25.8900	25.8900	25.8900	25.8900	+0.466%	+8.922%
2020-02-12	25.7700	25.7700	25.7700	25.7700	+0.468%	+9.430%
2020-02-11	25.6500	25.6500	25.6500	25.6500	+0.352%	+9.942%
2020-02-10	25.5600	25.5600	25.5600	25.5600	+0.118%	+10.329%
2020-02-07	25.5300	25.5300	25.5300	25.5300	-0.545%	+10.458%
2020-02-06	25.6700	25.6700	25.6700	25.6700	-0.581%	+9.856%
2020-02-05	25.8200	25.8200	25.8200	25.8200	+1.734%	+9.218%
2020-02-04	25.3800	25.3800	25.3800	25.3800	+1.116%	+11.111%
2020-02-03	25.1000	25.1000	25.1000	25.1000	+0.440%	+12.351%
2020-01-31	24.9900	24.9900	24.9900	24.9900	-2.345%	+12.845%
2020-01-30	25.5900	25.5900	25.5900	25.5900	-0.039%	+10.199%
2020-01-29	25.6000	25.6000	25.6000	25.6000	-0.583%	+10.156%
2020-01-28	25.7500	25.7500	25.7500	25.7500	+0.665%	+9.515%
2020-01-27	25.5800	25.5800	25.5800	25.5800	-1.236%	+10.242%
2020-01-24	25.9000	25.9000	25.9000	25.9000	-1.107%	+8.880%
2020-01-23	26.1900	26.1900	26.1900	26.1900	+0.038%	+7.675%
2020-01-22	26.1800	26.1800	26.1800	26.1800	-0.267%	+7.716%
2020-01-21	26.2500	26.2500	26.2500	26.2500	-1.018%	+7.429%
2020-01-17	26.5200	26.5200	26.5200	26.5200	-0.038%	+6.335%
2020-01-16	26.5300	26.5300	26.5300	26.5300	+1.260%	+6.295%
2020-01-15	26.2000	26.2000	26.2000	26.2000	-0.038%	+7.634%
2020-01-14	26.2100	26.2100	26.2100	26.2100	-0.228%	+7.593%
2020-01-13	26.2700	26.2700	26.2700	26.2700	+0.767%	+7.347%
2020-01-10	26.0700	26.0700	26.0700	26.0700	-0.534%	+8.170%
2020-01-09	26.2100	26.2100	26.2100	26.2100	+0.229%	+7.593%
2020-01-08	26.1500	26.1500	26.1500	26.1500	+0.345%	+7.839%
2020-01-07	26.0600	26.0600	26.0600	26.0600	-0.572%	+8.212%
2020-01-06	26.2100	26.2100	26.2100	26.2100	-0.494%	+7.593%
2020-01-03	26.3400	26.3400	26.3400	26.3400	-0.189%	+7.062%
2020-01-02	26.3900	26.3900	26.3900	26.3900	+0.228%	+6.859%
2019-12-31	26.3300	26.3300	26.3300	26.3300	+0.152%	+7.102%
2019-12-30	26.2900	26.2900	26.2900	26.2900	-0.266%	+7.265%
2019-12-27	26.3600	26.3600	26.3600	26.3600	-0.114%	+6.980%
2019-12-26	26.3900	26.3900	26.3900	26.3900	+0.228%	+6.859%
2019-12-24	26.3300	26.3300	26.3300	26.3300	+0.152%	+7.102%
2019-12-23	26.2900	26.2900	26.2900	26.2900	-0.228%	+7.265%
2019-12-20	26.3500	26.3500	26.3500	26.3500	+0.419%	+7.021%
2019-12-19	26.2400	26.2400	26.2400	26.2400	+0.652%	+7.470%
2019-12-18	26.0700	26.0700	26.0700	26.0700	+0.192%	+8.170%
2019-12-17	26.0200	26.0200	26.0200	26.0200	+0.463%	+8.378%
2019-12-16	25.9000	25.9000	25.9000	25.9000	+0.700%	+8.880%
2019-12-13	25.7200	25.7200	25.7200	25.7200	-0.924%	+9.642%
2019-12-12	25.9600	25.9600	25.9600	25.9600	-5.394%	+8.629%
2019-12-11	27.4400	27.4400	27.4400	27.4400	+0.219%	+2.770%
2019-12-10	27.3800	27.3800	27.3800	27.3800	-0.182%	+2.995%
2019-12-09	27.4300	27.4300	27.4300	27.4300	-0.399%	+2.807%
2019-12-06	27.5400	27.5400	27.5400	27.5400	+1.064%	+2.397%
2019-12-05	27.2500	27.2500	27.2500	27.2500	+0.405%	+3.486%
2019-12-04	27.1400	27.1400	27.1400	27.1400	+0.742%	+3.906%
2019-12-03	26.9400	26.9400	26.9400	26.9400	-0.810%	+4.677%
2019-12-02	27.1600	27.1600	27.1600	27.1600	-0.658%	+3.829%
2019-11-29	27.3400	27.3400	27.3400	27.3400	-0.798%	+3.146%
2019-11-27	27.5600	27.5600	27.5600	27.5600	+0.511%	+2.322%
2019-11-26	27.4200	27.4200	27.4200	27.4200	+0.183%	+2.845%
2019-11-25	27.3700	27.3700	27.3700	27.3700	+1.183%	+3.033%
2019-11-22	27.0500	27.0500	27.0500	27.0500	+0.558%	+4.251%
2019-11-21	26.9000	26.9000	26.9000	26.9000	-0.665%	+4.833%
2019-11-20	27.0800	27.0800	27.0800	27.0800	-0.331%	+4.136%
2019-11-19	27.1700	27.1700	27.1700	27.1700	+0.074%	+3.791%
2019-11-18	27.1500	27.1500	27.1500	27.1500	+0.148%	+3.867%
2019-11-15	27.1100	27.1100	27.1100	27.1100	+0.370%	+4.021%
2019-11-14	27.0100	27.0100	27.0100	27.0100	+0.037%	+4.406%
2019-11-13	27.0000	27.0000	27.0000	27.0000	-0.259%	+4.444%
2019-11-12	27.0700	27.0700	27.0700	27.0700	-0.074%	+4.174%
2019-11-11	27.0900	27.0900	27.0900	27.0900	+0.148%	+4.097%
2019-11-08	27.0500	27.0500	27.0500	27.0500	+0.148%	+4.251%
2019-11-07	27.0100	27.0100	27.0100	27.0100	+0.223%	+4.406%
2019-11-06	26.9500	26.9500	26.9500	26.9500	-0.590%	+4.638%
2019-11-05	27.1100	27.1100	27.1100	27.1100	+0.259%	+4.021%
2019-11-04	27.0400	27.0400	27.0400	27.0400	+0.745%	+4.290%
2019-11-01	26.8400	26.8400	26.8400	26.8400	+0.826%	+5.067%
2019-10-31	26.6200	26.6200	26.6200	26.6200	-0.523%	+5.935%
2019-10-30	26.7600	26.7600	26.7600	26.7600	-0.224%	+5.381%
2019-10-29	26.8200	26.8200	26.8200	26.8200	+0.224%	+5.145%
2019-10-28	26.7600	26.7600	26.7600	26.7600	+0.300%	+5.381%
2019-10-25	26.6800	26.6800	26.6800	26.6800	+0.870%	+5.697%
2019-10-24	26.4500	26.4500	26.4500	26.4500	-0.264%	+6.616%
2019-10-23	26.5200	26.5200	26.5200	26.5200	-0.263%	+6.335%
2019-10-22	26.5900	26.5900	26.5900	26.5900	+0.302%	+6.055%
2019-10-21	26.5100	26.5100	26.5100	26.5100	+0.798%	+6.375%
2019-10-18	26.3000	26.3000	26.3000	26.3000	0.000%	+7.224%
2019-10-17	26.3000	26.3000	26.3000	26.3000	+0.960%	+7.224%
2019-10-16	26.0500	26.0500	26.0500	26.0500	+0.192%	+8.253%
2019-10-15	26.0000	26.0000	26.0000	26.0000	+0.697%	+8.462%
2019-10-14	25.8200	25.8200	25.8200	25.8200	-0.155%	+9.218%
2019-10-11	25.8600	25.8600	25.8600	25.8600	+1.611%	+9.049%
2019-10-10	25.4500	25.4500	25.4500	25.4500	+0.593%	+10.806%
2019-10-09	25.3000	25.3000	25.3000	25.3000	+0.477%	+11.462%
2019-10-08	25.1800	25.1800	25.1800	25.1800	-1.679%	+11.994%
2019-10-07	25.6100	25.6100	25.6100	25.6100	-0.428%	+10.113%
2019-10-04	25.7200	25.7200	25.7200	25.7200	+0.863%	+9.642%
2019-10-03	25.5000	25.5000	25.5000	25.5000	+0.236%	+10.588%
2019-10-02	25.4400	25.4400	25.4400	25.4400	-1.012%	+10.849%
2019-10-01	25.7000	25.7000	25.7000	25.7000	-1.796%	+9.728%
2019-09-30	26.1700	26.1700	26.1700	26.1700	-0.381%	+7.757%
2019-09-27	26.2700	26.2700	26.2700	26.2700	-0.228%	+7.347%
2019-09-26	26.3300	26.3300	26.3300	26.3300	-0.566%	+7.102%
2019-09-25	26.4800	26.4800	26.4800	26.4800	+1.069%	+6.495%
2019-09-24	26.2000	26.2000	26.2000	26.2000	-1.132%	+7.634%
2019-09-23	26.5000	26.5000	26.5000	26.5000	+0.417%	+6.415%
2019-09-20	26.3900	26.3900	26.3900	26.3900	-0.189%	+6.859%
2019-09-19	26.4400	26.4400	26.4400	26.4400	-0.527%	+6.657%
2019-09-18	26.5800	26.5800	26.5800	26.5800	-0.449%	+6.095%
2019-09-17	26.7000	26.7000	26.7000	26.7000	-0.485%	+5.618%
2019-09-16	26.8300	26.8300	26.8300	26.8300	+0.037%	+5.106%
2019-09-13	26.8200	26.8200	26.8200	26.8200	+0.525%	+5.145%
2019-09-12	26.6800	26.6800	26.6800	26.6800	-0.224%	+5.697%
2019-09-11	26.7400	26.7400	26.7400	26.7400	+1.750%	+5.460%
2019-09-10	26.2800	26.2800	26.2800	26.2800	+0.960%	+7.306%
2019-09-09	26.0300	26.0300	26.0300	26.0300	+1.521%	+8.337%
2019-09-06	25.6400	25.6400	25.6400	25.6400	0.000%	+9.984%
2019-09-05	25.6400	25.6400	25.6400	25.6400	+1.665%	+9.984%
2019-09-04	25.2200	25.2200	25.2200	25.2200	+1.244%	+11.816%
2019-09-03	24.9100	24.9100	24.9100	24.9100	-1.112%	+13.208%

.dark-mode .TMXKR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMXKR9{ color: #333333; background-color: white; border: 2px solid #333333; }DHSMXDIAMOND HILL SMALL CAP FD CL Cmf NASDAQ

DHSMX
DIAMOND HILL SMALL CAP FD CL C
mf NASDAQ