Driehaus Emerging Markets Growth Fund Institutional Class (DIEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.52
+0.04 (0.07%)
At close: Feb 13, 2026
DIEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 20, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -1.34% |
| Jan 16, 2026 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.04% |
| Jan 15, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 1.22% |
| Jan 14, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.04% |
| Jan 13, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.24% |
| Jan 12, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 1.31% |
| Jan 9, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.36% |
| Jan 8, 2026 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.18% |
| Jan 7, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.50% |
| Jan 6, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 0.57% |
| Jan 5, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 1.44% |
| Jan 2, 2026 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 2.68% |
| Dec 31, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.15% |
| Dec 30, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 0.17% |
| Dec 29, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -0.15% |
| Dec 26, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.66% |
| Dec 24, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.26% |
| Dec 23, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.54% |
| Dec 22, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 0.98% |
| Dec 19, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.83% |
| Dec 18, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -0.97% |
| Dec 17, 2025 | 45.30 | 45.30 | 45.30 | 46.20 | 45.30 | -0.69% |
| Dec 16, 2025 | 45.61 | 45.61 | 45.61 | 46.52 | 45.61 | -1.11% |
| Dec 15, 2025 | 46.12 | 46.12 | 46.12 | 47.04 | 46.12 | -0.49% |
| Dec 12, 2025 | 46.35 | 46.35 | 46.35 | 47.27 | 46.35 | -1.05% |
| Dec 11, 2025 | 46.84 | 46.84 | 46.84 | 47.77 | 46.84 | -0.13% |
| Dec 10, 2025 | 46.90 | 46.90 | 46.90 | 47.83 | 46.90 | 0.69% |
| Dec 9, 2025 | 46.57 | 46.57 | 46.57 | 47.50 | 46.57 | -0.13% |
| Dec 8, 2025 | 46.63 | 46.63 | 46.63 | 47.56 | 46.63 | 0.06% |
| Dec 5, 2025 | 46.60 | 46.60 | 46.60 | 47.53 | 46.60 | 0.32% |
| Dec 4, 2025 | 46.46 | 46.46 | 46.46 | 47.38 | 46.46 | 0.02% |
| Dec 3, 2025 | 46.45 | 46.45 | 46.45 | 47.37 | 46.45 | -0.08% |