Driehaus Emerging Markets Small Cap Growth Fund (DRESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.83
-0.60 (-2.04%)
At close: Oct 15, 2026
DRESX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -2.04% |
| Oct 14, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.67% |
| Oct 13, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.93% |
| Oct 12, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.72% |
| Oct 9, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.93% |
| Oct 8, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.41% |
| Oct 7, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.88% |
| Oct 6, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.23% |
| Oct 5, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.65% |
| Oct 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.90% |
| Oct 1, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.10% |
| Sep 30, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.20% |
| Sep 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.37% |
| Sep 28, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.32% |
| Sep 25, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.86% |
| Sep 24, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.66% |
| Sep 23, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.17% |
| Sep 22, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.20% |
| Sep 21, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.22% |
| Sep 18, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.41% |
| Sep 17, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.50% |
| Sep 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.17% |
| Sep 15, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -2.03% |
| Sep 14, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.64% |
| Sep 11, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.20% |
| Sep 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.26% |
| Sep 9, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.10% |
| Sep 8, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.49% |
| Sep 4, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.33% |
| Sep 3, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.26% |
| Sep 2, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.43% |
| Sep 1, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.46% |
| Aug 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.58% |
| Aug 28, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.55% |
| Aug 27, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.54% |
| 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% |