Driehaus Emerging Markets Growth Fund Investor Class (DREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.52
-0.01 (-0.02%)
Apr 30, 2026, 8:10 AM EST
DREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | - | - |
| Apr 29, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.02% |
| Apr 28, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.59% |
| Apr 27, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.25% |
| Apr 24, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 1.81% |
| Apr 23, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -1.19% |
| Apr 22, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 1.21% |
| Apr 21, 2026 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.53% |
| Apr 20, 2026 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | -0.33% |
| Apr 17, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.99% |
| Apr 16, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.59% |
| Apr 15, 2026 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.31% |
| Apr 14, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 1.03% |
| Apr 13, 2026 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 1.13% |
| Apr 10, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.63% |
| Apr 9, 2026 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.27% |
| Apr 8, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 5.59% |
| Apr 7, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.12% |
| Apr 6, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.75% |
| Apr 2, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.56% |
| Apr 1, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.72% |
| Mar 31, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 2.80% |
| Mar 30, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.15% |
| Mar 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.52% |
| Mar 26, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -3.62% |
| Mar 25, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.73% |
| Mar 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -0.08% |
| Mar 23, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.78% |
| Mar 20, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -2.93% |
| Mar 19, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.26% |
| Mar 18, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -1.03% |
| Mar 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.80% |
| Mar 16, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.95% |
| Mar 13, 2026 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.24% |
| Mar 12, 2026 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -3.22% |
| Mar 11, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.04% |
| Mar 10, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.35% |
| Mar 9, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 1.17% |
| Mar 6, 2026 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.94% |
| Mar 5, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -0.86% |
| Mar 4, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.08% |
| Mar 3, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -5.10% |
| Mar 2, 2026 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.76% |
| Feb 27, 2026 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | -0.71% |
| Feb 26, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -0.71% |
| Feb 25, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.73% |
| Feb 24, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 1.60% |
| Feb 23, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.72% |
| Feb 20, 2026 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 1.84% |
| Feb 19, 2026 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.37% |