Driehaus Emerging Markets Small Cap Growth Fund (DRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.64
-0.01 (-0.03%)
Feb 13, 2026, 9:30 AM EST
DRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.03% |
| Feb 12, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.84% |
| Feb 11, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.18% |
| Feb 10, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.10% |
| Feb 9, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 2.25% |
| Feb 6, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 1.73% |
| Feb 5, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.87% |
| Feb 4, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.45% |
| Feb 3, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 2.14% |
| Feb 2, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.66% |
| Jan 30, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.17% |
| Jan 29, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.28% |
| Jan 28, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.30% |
| Jan 27, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.21% |
| Jan 26, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.93% |
| Jan 23, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.22% |
| Jan 22, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 1.16% |
| Jan 21, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.25% |
| Jan 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.37% |
| Jan 16, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.55% |
| Jan 15, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.40% |
| Jan 14, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.04% |
| Jan 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.11% |
| Jan 12, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.26% |
| Jan 9, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.41% |
| Jan 8, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.07% |
| Jan 7, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.19% |
| Jan 6, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.52% |
| Jan 5, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.86% |
| Jan 2, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.10% |
| Dec 31, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.27% |
| Dec 30, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.53% |
| Dec 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| Dec 26, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.04% |
| Dec 24, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.27% |
| Dec 23, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.38% |
| Dec 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.62% |
| Dec 19, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.45% |
| Dec 18, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.81% |
| Dec 17, 2025 | 25.40 | 25.40 | 25.40 | 25.99 | 25.40 | -0.73% |
| Dec 16, 2025 | 25.58 | 25.58 | 25.58 | 26.18 | 25.58 | -1.21% |
| Dec 15, 2025 | 25.90 | 25.90 | 25.90 | 26.50 | 25.90 | 0.04% |
| Dec 12, 2025 | 25.89 | 25.89 | 25.89 | 26.49 | 25.89 | -0.11% |
| Dec 11, 2025 | 25.92 | 25.92 | 25.92 | 26.52 | 25.92 | 0.45% |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 26.40 | 25.80 | 0.27% |
| Dec 9, 2025 | 25.73 | 25.73 | 25.73 | 26.33 | 25.73 | 0.61% |
| Dec 8, 2025 | 25.58 | 25.58 | 25.58 | 26.17 | 25.57 | -0.53% |
| Dec 5, 2025 | 25.71 | 25.71 | 25.71 | 26.31 | 25.71 | -0.49% |
| Dec 4, 2025 | 25.84 | 25.84 | 25.84 | 26.44 | 25.84 | -0.60% |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.60 | 25.99 | 0.11% |