Driehaus Emerging Markets Growth Fund Investor Class (DREGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
37.12
+0.09 (0.24%)
Apr 30, 2025, 4:00 PM EDT
DREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.24% |
| Apr 29, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.16% |
| Apr 28, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.19% |
| Apr 25, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.08% |
| Apr 24, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 1.26% |
| Apr 23, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 1.31% |
| Apr 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.81% |
| Apr 21, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.14% |
| Apr 17, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.00% |
| Apr 16, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.24% |
| Apr 15, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.42% |
| Apr 14, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.49% |
| Apr 11, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 2.38% |
| Apr 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -1.33% |
| Apr 9, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | 4.93% |
| Apr 8, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -1.41% |
| Apr 7, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | -2.94% |
| Apr 4, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -5.09% |
| Apr 3, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -2.22% |
| Apr 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.16% |
| Apr 1, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.38% |
| Mar 31, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% |
| Mar 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.65% |
| Mar 27, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.35% |
| Mar 26, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.74% |
| Mar 25, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.21% |
| Mar 24, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.42% |
| Mar 21, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.37% |
| Mar 20, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -1.10% |
| Mar 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.03% |
| Mar 18, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.47% |
| Mar 17, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 1.61% |
| Mar 14, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.97% |
| Mar 13, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | -0.32% |
| Mar 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.95% |
| Mar 11, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 0.74% |
| Mar 10, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -2.76% |
| Mar 7, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 0.11% |
| Mar 6, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.56% |
| Mar 5, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 3.00% |
| Mar 4, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.94% |
| Mar 3, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.82% |
| Feb 28, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.32% |
| Feb 27, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -1.77% |
| Feb 26, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.15% |
| Feb 25, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.11% |
| Feb 24, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | -2.40% |
| Feb 21, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.18% |
| Feb 20, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.13% |
| Feb 19, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.55% |