Driehaus Emerging Markets Growth Fund Investor Class (DREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.78
+1.33 (2.80%)
Apr 1, 2026, 8:09 AM EST
DREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 18, 2026 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.62% |
| Feb 17, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | -0.15% |
| 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% |