Driehaus Emerging Markets Small Cap Growth Fund (DRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.51
-0.10 (-0.35%)
At close: Apr 2, 2026
DRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.35% |
| Apr 1, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.29% |
| Mar 31, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.41% |
| Mar 30, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -0.83% |
| Mar 27, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.32% |
| Mar 26, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -2.48% |
| Mar 25, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 2.58% |
| Mar 24, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.04% |
| Mar 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.07% |
| Mar 20, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -2.10% |
| Mar 19, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.18% |
| Mar 18, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.04% |
| Mar 17, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.67% |
| Mar 16, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 1.00% |
| Mar 13, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.16% |
| Mar 12, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.97% |
| Mar 11, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.21% |
| Mar 10, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.98% |
| Mar 9, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.38% |
| Mar 6, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.52% |
| Mar 5, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.49% |
| Mar 4, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.51% |
| Mar 3, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -4.14% |
| Mar 2, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.16% |
| Feb 27, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.52% |
| Feb 26, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.07% |
| Feb 25, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.29% |
| Feb 24, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.59% |
| Feb 23, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.20% |
| Feb 20, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.41% |
| Feb 19, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.03% |
| Feb 18, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.54% |
| Feb 17, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.07% |
| 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% |