Driehaus Emerging Markets Growth Fund Investor Class (DREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.46
-0.44 (-0.79%)
Oct 15, 2026, 4:00 PM EST
DREGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.79% |
| Oct 14, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.19% |
| Oct 13, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -1.12% |
| Oct 12, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.76% |
| Oct 9, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.88% |
| Oct 8, 2026 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -2.24% |
| Oct 7, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | -1.37% |
| Oct 6, 2026 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.66% |
| Oct 5, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 2.07% |
| Oct 2, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 1.34% |
| Oct 1, 2026 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.21% |
| Sep 30, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.99% |
| Sep 29, 2026 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.34% |
| Sep 28, 2026 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -1.60% |
| Sep 25, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 1.09% |
| Sep 24, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -0.89% |
| Sep 23, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | -1.62% |
| Sep 22, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.52% |
| Sep 21, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 2.67% |
| Sep 18, 2026 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | 0.65% |
| Sep 17, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 1.95% |
| Sep 16, 2026 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -0.04% |
| Sep 15, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -0.59% |
| Sep 14, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -2.47% |
| Sep 11, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.94% |
| Sep 10, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.42% |
| Sep 9, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.39% |
| Sep 8, 2026 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | 0.88% |
| Sep 4, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 0.68% |
| Sep 3, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.88% |
| Sep 2, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0.57% |
| Sep 1, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.10% |
| Aug 31, 2026 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.29% |
| Aug 28, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -1.01% |
| Aug 27, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.57% |
| Aug 26, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.17% |
| Aug 25, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 1.45% |
| Aug 24, 2026 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -1.72% |
| Aug 21, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | 1.36% |
| Aug 20, 2026 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | 0.88% |
| Aug 19, 2026 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.30% |
| Aug 18, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | -2.70% |
| Aug 17, 2026 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 1.10% |
| Aug 14, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.22% |
| Aug 13, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.59% |
| Aug 12, 2026 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 1.85% |
| Aug 11, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -0.33% |
| Aug 10, 2026 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.14% |
| Aug 7, 2026 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.74% |
| Aug 6, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.95% |