Driehaus Emerging Markets Small Cap Growth Fund (DRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.01
+0.14 (0.59%)
Jul 15, 2025, 4:00 PM EDT
DRESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | - | 0.59% |
| Jul 14, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.17% |
| Jul 11, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.83% |
| Jul 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.21% |
| Jul 9, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.38% |
| Jul 8, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.76% |
| Jul 7, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -1.45% |
| Jul 3, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.42% |
| Jul 2, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.29% |
| Jul 1, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.38% |
| Jun 30, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.33% |
| Jun 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.46% |
| Jun 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.06% |
| Jun 25, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.13% |
| Jun 24, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.51% |
| Jun 23, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.61% |
| Jun 20, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.03% |
| Jun 18, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.17% |
| Jun 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.89% |
| Jun 16, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.56% |
| Jun 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.81% |
| Jun 12, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.13% |
| Jun 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.04% |
| Jun 10, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.91% |
| Jun 9, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.04% |
| Jun 6, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.43% |
| Jun 5, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.05% |
| Jun 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.04% |
| Jun 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.49% |
| Jun 2, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.98% |
| May 30, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.75% |
| May 29, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.31% |
| May 28, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.66% |
| May 27, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.89% |
| May 23, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.45% |
| May 22, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.04% |
| May 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.04% |
| May 20, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.36% |
| May 19, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.18% |
| May 16, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.58% |
| May 15, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.31% |
| May 14, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.95% |
| May 13, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.87% |
| May 12, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.35% |
| May 9, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.47% |
| May 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.14% |
| May 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| May 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.19% |
| May 5, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| May 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.99% |