Driehaus Emerging Markets Small Cap Growth Fund (DRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.48
+0.12 (0.40%)
At close: Aug 26, 2026
DRESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.40% |
| Aug 25, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.81% |
| Aug 24, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.77% |
| Aug 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.20% |
| Aug 20, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.30% |
| Aug 19, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.70% |
| Aug 18, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.61% |
| Aug 17, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.83% |
| Aug 14, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.33% |
| Aug 13, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.47% |
| Aug 12, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 1.79% |
| Aug 11, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.61% |
| Aug 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.09% |
| Aug 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.41% |
| Aug 6, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.62% |
| Aug 5, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.45% |
| Aug 4, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 3.28% |
| Aug 3, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.45% |
| Jul 31, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.44% |
| Jul 30, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.70% |
| Jul 29, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -2.75% |
| Jul 28, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -2.57% |
| Jul 27, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.29% |
| Jul 24, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -2.07% |
| Jul 23, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.24% |
| Jul 22, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.18% |
| Jul 21, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.89% |
| Jul 20, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.27% |
| Jul 17, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.42% |
| Jul 16, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -1.94% |
| Jul 15, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.17% |
| Jul 14, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.34% |
| Jul 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.63% |
| Jul 10, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.42% |
| Jul 9, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.02% |
| Jul 8, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.78% |
| Jul 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.96% |
| Jul 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.40% |
| Jul 2, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.99% |
| Jul 1, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.75% |
| Jun 30, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.03% |
| Jun 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.27% |
| Jun 26, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.90% |
| Jun 25, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.69% |
| Jun 24, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.85% |
| Jun 23, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -3.66% |
| Jun 22, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.13% |
| Jun 18, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.86% |
| Jun 17, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.06% |
| Jun 16, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -2.06% |