Driehaus Emerging Markets Growth Fund Investor Class (DREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
53.16
+0.04 (0.08%)
Feb 13, 2026, 4:00 PM EST
DREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.08% |
| Feb 12, 2026 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.82% |
| Feb 11, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.09% |
| Feb 10, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.06% |
| Feb 9, 2026 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 1.55% |
| Feb 6, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 2.48% |
| Feb 5, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -1.40% |
| Feb 4, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.13% |
| Feb 3, 2026 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 1.10% |
| Feb 2, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.14% |
| Jan 30, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | -1.87% |
| Jan 29, 2026 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | -0.28% |
| Jan 28, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 1.02% |
| Jan 27, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 1.78% |
| Jan 26, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.29% |
| Jan 23, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.16% |
| Jan 22, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 1.19% |
| Jan 21, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 1.43% |
| Jan 20, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.35% |
| Jan 16, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.04% |
| Jan 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.20% |
| Jan 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.04% |
| Jan 13, 2026 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.24% |
| Jan 12, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 1.32% |
| Jan 9, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | 0.37% |
| Jan 8, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 0.18% |
| Jan 7, 2026 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.51% |
| Jan 6, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.57% |
| Jan 5, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.43% |
| Jan 2, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 2.68% |
| Dec 31, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.15% |
| Dec 30, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.17% |
| Dec 29, 2025 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.15% |
| Dec 26, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.66% |
| Dec 24, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.24% |
| Dec 23, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.54% |
| Dec 22, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.98% |
| Dec 19, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.84% |
| Dec 18, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.76% |
| Dec 17, 2025 | 45.01 | 45.01 | 45.01 | 45.81 | 45.01 | -0.69% |
| Dec 16, 2025 | 45.33 | 45.33 | 45.33 | 46.13 | 45.33 | -1.09% |
| Dec 15, 2025 | 45.83 | 45.83 | 45.83 | 46.64 | 45.83 | -0.51% |
| Dec 12, 2025 | 46.07 | 46.07 | 46.07 | 46.88 | 46.07 | -1.03% |
| Dec 11, 2025 | 46.55 | 46.55 | 46.55 | 47.37 | 46.55 | -0.13% |
| Dec 10, 2025 | 46.61 | 46.61 | 46.61 | 47.43 | 46.61 | 0.70% |
| Dec 9, 2025 | 46.28 | 46.28 | 46.28 | 47.10 | 46.28 | -0.13% |
| Dec 8, 2025 | 46.34 | 46.34 | 46.34 | 47.16 | 46.34 | 0.04% |
| Dec 5, 2025 | 46.32 | 46.32 | 46.32 | 47.14 | 46.32 | 0.34% |
| Dec 4, 2025 | 46.16 | 46.16 | 46.16 | 46.98 | 46.16 | - |
| Dec 3, 2025 | 46.16 | 46.16 | 46.16 | 46.98 | 46.16 | -0.09% |