Driehaus Emerging Markets Growth Fund Investor Class (DREGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.71
+0.21 (0.51%)
Jul 3, 2025, 4:00 PM EDT
DREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 0.51% |
| Jul 2, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.27% |
| Jul 1, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Jun 30, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | -0.02% |
| Jun 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.10% |
| Jun 26, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.95% |
| Jun 25, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.05% |
| Jun 24, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 2.73% |
| Jun 23, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.48% |
| Jun 20, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.40% |
| Jun 18, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.23% |
| Jun 17, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.87% |
| Jun 16, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 1.31% |
| Jun 13, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -1.41% |
| Jun 12, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.02% |
| Jun 11, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | 0.30% |
| Jun 10, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.55% |
| Jun 9, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.60% |
| Jun 6, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.13% |
| Jun 5, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.46% |
| Jun 4, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.87% |
| Jun 3, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.20% |
| Jun 2, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | 1.01% |
| May 30, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.20% |
| May 29, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.10% |
| May 28, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | -0.38% |
| May 27, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.36% |
| May 23, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.23% |
| May 22, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.15% |
| May 21, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.10% |
| May 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.18% |
| May 19, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 0.15% |
| May 16, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -0.03% |
| May 15, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.03% |
| May 14, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.67% |
| May 13, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.70% |
| May 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 2.22% |
| May 9, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.24% |
| May 8, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.16% |
| May 7, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.37% |
| May 6, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.05% |
| May 5, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.24% |
| May 2, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 1.88% |
| May 1, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.27% |
| 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% |