Driehaus Emerging Markets Growth Fund Institutional Class (DIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.97
+0.84 (1.71%)
At close: Apr 1, 2026
DIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 1.71% |
| Mar 31, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 2.80% |
| Mar 30, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -1.12% |
| Mar 27, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.51% |
| Mar 26, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -3.63% |
| Mar 25, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1.72% |
| Mar 24, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.08% |
| Mar 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.79% |
| Mar 20, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -2.93% |
| Mar 19, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.26% |
| Mar 18, 2026 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -1.02% |
| Mar 17, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 0.79% |
| Mar 16, 2026 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 1.96% |
| Mar 13, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.24% |
| Mar 12, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -3.22% |
| Mar 11, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.04% |
| Mar 10, 2026 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.36% |
| Mar 9, 2026 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 1.16% |
| Mar 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.92% |
| Mar 5, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.87% |
| Mar 4, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.08% |
| Mar 3, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -5.09% |
| Mar 2, 2026 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.77% |
| Feb 27, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.73% |
| Feb 26, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.70% |
| Feb 25, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.75% |
| Feb 24, 2026 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 1.61% |
| Feb 23, 2026 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.73% |
| Feb 20, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.85% |
| Feb 19, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -0.37% |
| Feb 18, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.62% |
| Feb 17, 2026 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.15% |
| Feb 13, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.07% |
| Feb 12, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.82% |
| Feb 11, 2026 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 1.11% |
| Feb 10, 2026 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.06% |
| Feb 9, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.56% |
| Feb 6, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 2.46% |
| Feb 5, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -1.39% |
| Feb 4, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -1.14% |
| Feb 3, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.10% |
| Feb 2, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.15% |
| Jan 30, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -1.87% |
| Jan 29, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.28% |
| Jan 28, 2026 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 1.03% |
| Jan 27, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 1.76% |
| Jan 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.29% |
| Jan 23, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.18% |
| Jan 22, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 1.18% |
| Jan 21, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 1.42% |